Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.15 | 10.15 | 10.01 | 10.04 | 24,808 | -0.17(-1.63%) |
Apr 27, 2012 | 9.980 | 10.29 | 9.773 | 10.20 | 51,023 | +0.28(+2.85%) |
Apr 26, 2012 | 9.989 | 10.04 | 9.893 | 9.922 | 28,157 | -0.13(-1.32%) |
Apr 25, 2012 | 10.16 | 10.32 | 9.906 | 10.05 | 49,431 | -0.01(-0.08%) |
Apr 24, 2012 | 9.847 | 10.37 | 9.731 | 10.06 | 307,821 | +0.19(+1.93%) |
Apr 23, 2012 | 9.316 | 10.13 | 9.316 | 9.872 | 129,867 | +0.46(+4.94%) |
Apr 20, 2012 | 9.989 | 9.989 | 9.333 | 9.407 | 47,914 | +0.03(+0.35%) |
Apr 19, 2012 | 9.540 | 9.623 | 9.349 | 9.374 | 49,155 | -0.17(-1.83%) |
Apr 18, 2012 | 9.748 | 9.789 | 9.424 | 9.549 | 74,289 | -0.28(-2.87%) |
Apr 17, 2012 | 9.847 | 10.12 | 9.739 | 9.831 | 31,601 | +0.11(+1.11%) |
Apr 16, 2012 | 9.565 | 9.814 | 9.466 | 9.723 | 19,573 | +0.17(+1.74%) |
Apr 13, 2012 | 9.656 | 9.715 | 9.466 | 9.557 | 54,131 | -0.22(-2.21%) |
Apr 12, 2012 | 9.391 | 9.881 | 9.308 | 9.773 | 87,629 | +0.36(+3.79%) |
Apr 11, 2012 | 9.299 | 9.416 | 9.258 | 9.416 | 26,517 | +0.24(+2.62%) |
Apr 10, 2012 | 9.208 | 9.374 | 8.976 | 9.175 | 130,566 | -0.07(-0.81%) |
Apr 09, 2012 | 9.283 | 9.349 | 9.133 | 9.250 | 37,194 | -0.22(-2.37%) |
Apr 05, 2012 | 9.142 | 9.798 | 9.142 | 9.474 | 43,467 | -0.17(-1.72%) |
Apr 04, 2012 | 9.881 | 9.955 | 9.607 | 9.640 | 36,375 | -0.40(-3.97%) |
Apr 03, 2012 | 10.03 | 10.18 | 9.839 | 10.04 | 50,338 | +0.01(+0.08%) |
Apr 02, 2012 | 9.764 | 10.08 | 9.715 | 10.03 | 61,895 | +0.28(+2.90%) |
Mar 30, 2012 | 10.05 | 10.15 | 9.748 | 9.748 | 128,595 | -0.18(-1.84%) |
Mar 29, 2012 | 9.748 | 9.980 | 9.748 | 9.930 | 25,632 | +0.08(+0.84%) |
Mar 28, 2012 | 10.01 | 10.01 | 9.640 | 9.847 | 25,778 | -0.11(-1.08%) |
Mar 27, 2012 | 10.12 | 10.21 | 9.955 | 9.955 | 20,009 | -0.13(-1.32%) |
Mar 26, 2012 | 10.14 | 10.14 | 9.914 | 10.09 | 296,616 | +0.09(+0.91%) |
Mar 23, 2012 | 9.607 | 10.03 | 9.607 | 9.997 | 41,023 | +0.27(+2.82%) |
Mar 22, 2012 | 9.690 | 9.731 | 9.482 | 9.723 | 23,357 | -0.11(-1.10%) |
Mar 21, 2012 | 9.930 | 9.930 | 9.781 | 9.831 | 18,955 | -0.03(-0.34%) |
Mar 20, 2012 | 10.01 | 10.05 | 9.864 | 9.864 | 21,449 | -0.26(-2.54%) |
Mar 19, 2012 | 9.997 | 10.19 | 9.947 | 10.12 | 20,098 | +0.12(+1.25%) |
Mar 16, 2012 | 10.12 | 10.15 | 9.939 | 9.997 | 57,641 | -0.12(-1.23%) |
Mar 15, 2012 | 10.07 | 10.13 | 9.897 | 10.12 | 38,289 | +0.15(+1.50%) |
Mar 14, 2012 | 10.05 | 10.05 | 9.922 | 9.972 | 46,174 | -0.04(-0.41%) |
Mar 13, 2012 | 9.814 | 10.11 | 9.715 | 10.01 | 61,043 | +0.32(+3.28%) |
Mar 12, 2012 | 9.696 | 9.754 | 9.588 | 9.696 | 18,256 | +0.02(+0.26%) |
Mar 09, 2012 | 9.415 | 9.869 | 9.299 | 9.671 | 30,847 | +0.24(+2.54%) |
Mar 08, 2012 | 9.464 | 9.539 | 9.225 | 9.431 | 30,261 | +0.00(+0.00%) |
Mar 07, 2012 | 9.365 | 9.481 | 9.241 | 9.431 | 34,535 | +0.08(+0.88%) |
Mar 06, 2012 | 9.291 | 9.588 | 9.291 | 9.349 | 48,760 | -0.09(-0.96%) |
Mar 05, 2012 | 9.233 | 9.456 | 9.200 | 9.440 | 21,033 | +0.21(+2.24%) |
Mar 02, 2012 | 9.448 | 9.481 | 9.216 | 9.233 | 72,580 | -0.18(-1.93%) |
Mar 01, 2012 | 9.622 | 9.812 | 9.407 | 9.415 | 59,046 | -0.17(-1.81%) |
Feb 29, 2012 | 9.464 | 9.812 | 9.431 | 9.588 | 102,773 | +0.13(+1.40%) |
Feb 28, 2012 | 9.547 | 9.638 | 9.423 | 9.456 | 25,746 | -0.08(-0.87%) |
Feb 27, 2012 | 9.746 | 9.746 | 9.531 | 9.539 | 24,959 | -0.25(-2.53%) |
Feb 24, 2012 | 9.944 | 9.944 | 9.746 | 9.787 | 27,686 | -0.13(-1.33%) |
Feb 23, 2012 | 9.564 | 9.977 | 9.423 | 9.919 | 76,447 | +0.41(+4.26%) |
Feb 22, 2012 | 9.729 | 9.729 | 9.489 | 9.514 | 39,459 | -0.26(-2.70%) |
Feb 21, 2012 | 10.06 | 10.06 | 9.721 | 9.779 | 29,759 | -0.24(-2.39%) |
Feb 17, 2012 | 10.09 | 10.13 | 9.936 | 10.02 | 65,758 | -0.02(-0.16%) |
Feb 16, 2012 | 9.597 | 10.08 | 9.555 | 10.03 | 48,298 | +0.45(+4.66%) |
Feb 15, 2012 | 9.985 | 10.04 | 9.547 | 9.588 | 47,856 | -0.36(-3.57%) |
Feb 14, 2012 | 9.927 | 10.01 | 9.845 | 9.944 | 21,292 | -0.01(-0.08%) |
Feb 13, 2012 | 9.679 | 10.04 | 9.679 | 9.952 | 39,948 | +0.41(+4.33%) |
Feb 10, 2012 | 9.688 | 9.704 | 9.407 | 9.539 | 53,782 | -0.31(-3.11%) |
Feb 09, 2012 | 10.18 | 10.29 | 9.836 | 9.845 | 55,598 | -0.34(-3.33%) |
Feb 08, 2012 | 10.22 | 10.37 | 10.08 | 10.18 | 38,822 | -0.05(-0.48%) |
Feb 07, 2012 | 10.18 | 10.42 | 10.09 | 10.23 | 97,025 | -0.13(-1.28%) |
Feb 06, 2012 | 10.40 | 10.51 | 10.30 | 10.37 | 36,766 | -0.17(-1.65%) |
Feb 03, 2012 | 10.71 | 10.71 | 10.43 | 10.54 | 58,810 | +0.02(+0.16%) |
Feb 02, 2012 | 10.56 | 10.56 | 10.43 | 10.52 | 72,560 | +0.00(+0.00%) |