Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.07 | 10.07 | 9.600 | 9.620 | 39,144 | -0.35(-3.51%) |
Mar 29, 2012 | 9.920 | 10.13 | 9.920 | 9.970 | 28,190 | -0.04(-0.40%) |
Mar 28, 2012 | 10.15 | 10.15 | 9.980 | 10.01 | 35,014 | -0.09(-0.89%) |
Mar 27, 2012 | 10.22 | 10.39 | 10.10 | 10.10 | 36,063 | -0.13(-1.27%) |
Mar 26, 2012 | 10.21 | 10.43 | 10.13 | 10.23 | 45,501 | +0.13(+1.29%) |
Mar 23, 2012 | 10.02 | 10.12 | 9.910 | 10.10 | 43,333 | +0.07(+0.70%) |
Mar 22, 2012 | 9.930 | 10.04 | 9.830 | 10.03 | 20,720 | -0.03(-0.30%) |
Mar 21, 2012 | 9.980 | 10.14 | 9.900 | 10.06 | 21,486 | +0.11(+1.11%) |
Mar 20, 2012 | 9.620 | 10.06 | 9.620 | 9.950 | 46,757 | +0.23(+2.37%) |
Mar 19, 2012 | 9.360 | 9.750 | 9.360 | 9.720 | 23,987 | +0.32(+3.40%) |
Mar 16, 2012 | 9.400 | 9.450 | 9.340 | 9.400 | 50,759 | -0.03(-0.32%) |
Mar 15, 2012 | 9.340 | 9.500 | 9.270 | 9.430 | 55,743 | +0.10(+1.07%) |
Mar 14, 2012 | 9.460 | 9.500 | 9.270 | 9.330 | 35,998 | -0.17(-1.79%) |
Mar 13, 2012 | 9.470 | 9.500 | 9.290 | 9.500 | 29,475 | +0.12(+1.28%) |
Mar 12, 2012 | 9.520 | 9.570 | 9.270 | 9.380 | 48,351 | -0.14(-1.47%) |
Mar 09, 2012 | 9.350 | 9.540 | 9.340 | 9.520 | 59,236 | +0.13(+1.38%) |
Mar 08, 2012 | 9.500 | 9.500 | 9.310 | 9.390 | 39,694 | -0.04(-0.42%) |
Mar 07, 2012 | 9.550 | 9.620 | 9.370 | 9.430 | 29,373 | -0.07(-0.74%) |
Mar 06, 2012 | 9.580 | 9.710 | 9.480 | 9.500 | 54,221 | -0.15(-1.55%) |
Mar 05, 2012 | 9.610 | 9.691 | 9.482 | 9.650 | 12,709 | +0.02(+0.21%) |
Mar 02, 2012 | 9.940 | 9.940 | 9.530 | 9.630 | 51,127 | -0.30(-3.02%) |
Mar 01, 2012 | 9.920 | 10.14 | 9.870 | 9.930 | 39,937 | +0.02(+0.20%) |
Feb 29, 2012 | 10.26 | 10.44 | 9.900 | 9.910 | 36,545 | -0.35(-3.41%) |
Feb 28, 2012 | 10.30 | 10.33 | 10.12 | 10.26 | 33,683 | -0.03(-0.29%) |
Feb 27, 2012 | 10.42 | 10.47 | 10.25 | 10.29 | 24,590 | -0.19(-1.81%) |
Feb 24, 2012 | 10.68 | 10.70 | 10.45 | 10.48 | 24,304 | -0.18(-1.69%) |
Feb 23, 2012 | 10.42 | 10.67 | 10.32 | 10.66 | 79,745 | +0.22(+2.11%) |
Feb 22, 2012 | 10.60 | 10.65 | 10.36 | 10.44 | 42,446 | -0.17(-1.60%) |
Feb 21, 2012 | 10.61 | 10.69 | 10.52 | 10.61 | 33,413 | -0.01(-0.09%) |
Feb 17, 2012 | 10.70 | 10.70 | 10.57 | 10.62 | 27,478 | -0.04(-0.38%) |
Feb 16, 2012 | 10.09 | 10.70 | 10.09 | 10.66 | 93,906 | +0.53(+5.23%) |
Feb 15, 2012 | 10.10 | 10.44 | 10.00 | 10.13 | 190,727 | -0.04(-0.39%) |
Feb 14, 2012 | 10.04 | 10.22 | 10.04 | 10.17 | 81,197 | -0.07(-0.68%) |
Feb 13, 2012 | 10.15 | 10.25 | 10.00 | 10.24 | 93,833 | +0.29(+2.91%) |
Feb 10, 2012 | 9.900 | 10.19 | 9.880 | 9.950 | 79,345 | -0.04(-0.40%) |
Feb 09, 2012 | 10.00 | 10.07 | 9.830 | 9.990 | 138,806 | -0.16(-1.58%) |
Feb 08, 2012 | 10.00 | 10.29 | 9.550 | 10.15 | 176,388 | -0.21(-2.03%) |
Feb 07, 2012 | 10.20 | 10.36 | 10.02 | 10.36 | 92,333 | +0.13(+1.27%) |
Feb 06, 2012 | 10.18 | 10.27 | 10.02 | 10.23 | 68,844 | +0.04(+0.39%) |
Feb 03, 2012 | 9.680 | 10.34 | 9.680 | 10.19 | 130,032 | +0.60(+6.26%) |
Feb 02, 2012 | 9.540 | 9.600 | 9.420 | 9.590 | 72,219 | +0.02(+0.21%) |
Feb 01, 2012 | 9.350 | 9.600 | 9.180 | 9.570 | 125,254 | +0.29(+3.13%) |
Jan 31, 2012 | 9.080 | 9.470 | 8.980 | 9.280 | 257,296 | +0.23(+2.54%) |
Jan 30, 2012 | 9.050 | 9.080 | 8.990 | 9.050 | 66,545 | -0.03(-0.33%) |
Jan 27, 2012 | 8.950 | 9.100 | 8.950 | 9.080 | 91,885 | +0.06(+0.67%) |
Jan 26, 2012 | 8.200 | 9.100 | 8.170 | 9.020 | 182,181 | +0.83(+10.13%) |
Jan 25, 2012 | 8.100 | 8.200 | 8.040 | 8.190 | 46,368 | +0.07(+0.86%) |
Jan 24, 2012 | 8.040 | 8.140 | 8.010 | 8.120 | 51,279 | +0.07(+0.87%) |
Jan 23, 2012 | 8.050 | 8.050 | 7.930 | 8.050 | 12,812 | +0.01(+0.12%) |
Jan 20, 2012 | 7.870 | 8.040 | 7.860 | 8.040 | 24,080 | +0.14(+1.77%) |
Jan 19, 2012 | 8.000 | 8.000 | 7.780 | 7.900 | 16,453 | -0.10(-1.25%) |
Jan 18, 2012 | 7.690 | 8.000 | 7.630 | 8.000 | 24,596 | +0.28(+3.63%) |
Jan 17, 2012 | 7.860 | 7.895 | 7.630 | 7.720 | 50,731 | -0.12(-1.53%) |
Jan 13, 2012 | 7.830 | 7.940 | 7.800 | 7.840 | 29,661 | -0.06(-0.76%) |
Jan 12, 2012 | 7.870 | 7.920 | 7.700 | 7.900 | 29,549 | +0.06(+0.77%) |
Jan 11, 2012 | 7.490 | 7.860 | 7.490 | 7.840 | 36,947 | +0.31(+4.12%) |
Jan 10, 2012 | 7.440 | 7.570 | 7.315 | 7.530 | 55,214 | +0.18(+2.45%) |
Jan 09, 2012 | 7.500 | 7.500 | 7.300 | 7.350 | 54,604 | -0.11(-1.47%) |
Jan 06, 2012 | 7.500 | 7.540 | 7.380 | 7.460 | 73,250 | -0.03(-0.40%) |
Jan 05, 2012 | 7.430 | 7.610 | 7.360 | 7.490 | 51,667 | +0.04(+0.54%) |