Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.45 | 10.74 | 10.35 | 10.53 | 79,069 | +0.14(+1.35%) |
Apr 27, 2012 | 10.05 | 10.61 | 10.01 | 10.39 | 58,403 | +0.35(+3.49%) |
Apr 26, 2012 | 9.980 | 10.12 | 9.850 | 10.04 | 159,099 | +0.02(+0.20%) |
Apr 25, 2012 | 10.41 | 10.63 | 9.990 | 10.02 | 107,954 | -0.35(-3.38%) |
Apr 24, 2012 | 10.50 | 10.52 | 10.12 | 10.37 | 120,330 | -0.17(-1.61%) |
Apr 23, 2012 | 10.39 | 10.58 | 9.990 | 10.54 | 91,583 | +0.05(+0.52%) |
Apr 20, 2012 | 10.98 | 10.98 | 10.03 | 10.48 | 239,128 | -0.38(-3.45%) |
Apr 19, 2012 | 11.09 | 11.43 | 10.82 | 10.86 | 111,885 | -0.21(-1.90%) |
Apr 18, 2012 | 11.32 | 11.34 | 10.94 | 11.07 | 465,963 | -0.29(-2.55%) |
Apr 17, 2012 | 11.41 | 11.44 | 10.99 | 11.36 | 43,014 | -0.01(-0.09%) |
Apr 16, 2012 | 11.47 | 11.47 | 11.28 | 11.37 | 51,172 | -0.02(-0.18%) |
Apr 13, 2012 | 11.55 | 11.55 | 11.18 | 11.39 | 36,126 | -0.18(-1.56%) |
Apr 12, 2012 | 10.99 | 11.62 | 10.95 | 11.57 | 116,041 | +0.23(+2.07%) |
Apr 11, 2012 | 11.03 | 11.42 | 11.00 | 11.34 | 51,944 | +0.30(+2.67%) |
Apr 10, 2012 | 11.08 | 11.19 | 10.90 | 11.04 | 170,137 | -0.07(-0.63%) |
Apr 09, 2012 | 10.80 | 11.14 | 10.80 | 11.11 | 70,754 | +0.02(+0.18%) |
Apr 05, 2012 | 11.10 | 11.26 | 10.94 | 11.09 | 104,400 | -0.08(-0.72%) |
Apr 04, 2012 | 11.54 | 11.54 | 11.01 | 11.17 | 87,885 | -0.49(-4.20%) |
Apr 03, 2012 | 11.90 | 12.31 | 11.64 | 11.66 | 78,407 | -0.53(-4.35%) |
Apr 02, 2012 | 12.03 | 12.21 | 10.51 | 12.19 | 632,502 | +0.09(+0.74%) |
Mar 30, 2012 | 13.18 | 13.18 | 12.01 | 12.10 | 141,427 | -1.05(-7.98%) |
Mar 29, 2012 | 13.00 | 13.25 | 12.90 | 13.15 | 159,193 | +0.16(+1.23%) |
Mar 28, 2012 | 13.00 | 13.06 | 12.77 | 12.99 | 169,169 | -0.02(-0.15%) |
Mar 27, 2012 | 12.65 | 13.22 | 12.62 | 13.01 | 253,526 | +0.34(+2.68%) |
Mar 26, 2012 | 12.63 | 12.96 | 12.31 | 12.67 | 215,478 | +0.17(+1.36%) |
Mar 23, 2012 | 11.29 | 12.52 | 11.15 | 12.50 | 689,519 | +1.17(+10.33%) |
Mar 22, 2012 | 10.97 | 11.38 | 10.93 | 11.33 | 121,715 | +0.26(+2.35%) |
Mar 21, 2012 | 10.68 | 11.23 | 10.68 | 11.07 | 119,567 | +0.37(+3.46%) |
Mar 20, 2012 | 11.41 | 11.41 | 10.63 | 10.70 | 104,920 | -0.72(-6.30%) |
Mar 19, 2012 | 11.50 | 11.67 | 11.40 | 11.42 | 66,014 | -0.04(-0.35%) |
Mar 16, 2012 | 11.47 | 11.50 | 11.16 | 11.46 | 80,205 | +0.03(+0.26%) |
Mar 15, 2012 | 11.03 | 11.47 | 10.98 | 11.43 | 80,169 | +0.41(+3.72%) |
Mar 14, 2012 | 10.99 | 11.08 | 10.86 | 11.02 | 96,153 | +0.03(+0.27%) |
Mar 13, 2012 | 10.80 | 10.99 | 10.80 | 10.99 | 103,648 | +0.26(+2.42%) |
Mar 12, 2012 | 10.95 | 10.95 | 10.51 | 10.73 | 254,232 | -0.19(-1.74%) |
Mar 09, 2012 | 10.77 | 10.99 | 10.75 | 10.92 | 109,032 | +0.13(+1.20%) |
Mar 08, 2012 | 10.65 | 10.84 | 10.52 | 10.79 | 203,801 | +0.19(+1.79%) |
Mar 07, 2012 | 9.970 | 10.64 | 9.880 | 10.60 | 321,716 | +0.65(+6.53%) |
Mar 06, 2012 | 9.650 | 9.980 | 9.600 | 9.950 | 177,252 | +0.21(+2.16%) |
Mar 05, 2012 | 9.490 | 9.800 | 9.380 | 9.740 | 114,889 | +0.21(+2.20%) |
Mar 02, 2012 | 9.640 | 9.799 | 9.420 | 9.530 | 73,888 | -0.17(-1.75%) |
Mar 01, 2012 | 9.530 | 9.850 | 9.500 | 9.700 | 201,120 | +0.14(+1.46%) |
Feb 29, 2012 | 9.500 | 9.650 | 9.010 | 9.560 | 510,704 | +0.09(+0.95%) |
Feb 28, 2012 | 9.010 | 9.520 | 8.950 | 9.470 | 235,792 | +0.41(+4.53%) |
Feb 27, 2012 | 8.580 | 9.110 | 8.450 | 9.060 | 237,228 | +0.38(+4.38%) |
Feb 24, 2012 | 8.840 | 8.860 | 8.520 | 8.680 | 67,846 | -0.21(-2.36%) |
Feb 23, 2012 | 8.950 | 9.000 | 8.500 | 8.890 | 240,737 | -0.40(-4.31%) |
Feb 22, 2012 | 9.440 | 9.450 | 9.150 | 9.290 | 66,336 | -0.16(-1.69%) |
Feb 21, 2012 | 9.750 | 9.750 | 9.410 | 9.450 | 95,040 | -0.26(-2.68%) |
Feb 17, 2012 | 9.350 | 9.750 | 8.670 | 9.710 | 312,524 | +0.36(+3.85%) |
Feb 16, 2012 | 9.300 | 9.450 | 9.260 | 9.350 | 145,027 | +0.10(+1.08%) |
Feb 15, 2012 | 9.320 | 9.320 | 9.080 | 9.250 | 93,980 | +0.02(+0.22%) |
Feb 14, 2012 | 8.790 | 9.270 | 8.790 | 9.230 | 124,721 | +0.39(+4.41%) |
Feb 13, 2012 | 8.650 | 8.920 | 8.600 | 8.840 | 97,100 | +0.27(+3.15%) |
Feb 10, 2012 | 9.310 | 9.310 | 8.410 | 8.570 | 164,251 | -0.79(-8.44%) |
Feb 09, 2012 | 9.450 | 9.450 | 9.160 | 9.360 | 80,049 | -0.09(-0.95%) |
Feb 08, 2012 | 9.030 | 9.450 | 8.900 | 9.450 | 195,384 | +0.46(+5.12%) |
Feb 07, 2012 | 8.990 | 9.110 | 8.864 | 8.990 | 91,365 | -0.04(-0.44%) |
Feb 06, 2012 | 8.710 | 9.110 | 8.640 | 9.030 | 237,763 | +0.26(+2.96%) |
Feb 03, 2012 | 8.760 | 8.820 | 8.640 | 8.770 | 85,365 | +0.09(+1.04%) |
Feb 02, 2012 | 8.330 | 8.720 | 8.190 | 8.680 | 122,157 | +0.35(+4.20%) |