Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.35 | 10.49 | 10.30 | 10.36 | 16,986,882 | -0.07(-0.69%) |
Apr 27, 2012 | 10.35 | 10.48 | 10.25 | 10.43 | 18,610,948 | +0.11(+1.05%) |
Apr 26, 2012 | 10.28 | 10.41 | 10.24 | 10.33 | 24,988,524 | +0.00(+0.00%) |
Apr 25, 2012 | 10.15 | 10.34 | 10.02 | 10.33 | 52,755,632 | +0.69(+7.12%) |
Apr 24, 2012 | 9.496 | 9.719 | 9.496 | 9.640 | 27,011,750 | +0.10(+1.06%) |
Apr 23, 2012 | 9.459 | 9.597 | 9.409 | 9.539 | 15,805,349 | +0.02(+0.23%) |
Apr 20, 2012 | 9.777 | 9.821 | 9.496 | 9.517 | 27,892,300 | -0.25(-2.59%) |
Apr 19, 2012 | 9.784 | 9.922 | 9.698 | 9.770 | 17,658,628 | -0.01(-0.07%) |
Apr 18, 2012 | 9.842 | 9.857 | 9.741 | 9.777 | 12,468,214 | -0.12(-1.17%) |
Apr 17, 2012 | 9.849 | 9.958 | 9.806 | 9.893 | 13,062,119 | +0.09(+0.96%) |
Apr 16, 2012 | 9.857 | 9.886 | 9.748 | 9.799 | 17,377,222 | -0.01(-0.07%) |
Apr 13, 2012 | 9.871 | 9.925 | 9.806 | 9.806 | 15,790,816 | -0.11(-1.09%) |
Apr 12, 2012 | 9.835 | 9.972 | 9.777 | 9.914 | 15,555,264 | +0.14(+1.48%) |
Apr 11, 2012 | 9.784 | 9.828 | 9.712 | 9.770 | 16,047,812 | +0.10(+1.05%) |
Apr 10, 2012 | 9.756 | 9.857 | 9.604 | 9.669 | 23,759,032 | -0.06(-0.67%) |
Apr 09, 2012 | 9.640 | 9.799 | 9.575 | 9.734 | 16,818,834 | -0.04(-0.44%) |
Apr 05, 2012 | 9.849 | 9.886 | 9.748 | 9.777 | 13,613,689 | -0.12(-1.17%) |
Apr 04, 2012 | 9.936 | 9.994 | 9.821 | 9.893 | 21,681,578 | -0.12(-1.23%) |
Apr 03, 2012 | 10.04 | 10.12 | 9.951 | 10.02 | 20,167,544 | -0.02(-0.22%) |
Apr 02, 2012 | 10.12 | 10.15 | 9.965 | 10.04 | 22,445,408 | -0.13(-1.28%) |
Mar 30, 2012 | 10.18 | 10.22 | 10.03 | 10.17 | 22,260,558 | +0.04(+0.36%) |
Mar 29, 2012 | 10.06 | 10.14 | 9.972 | 10.13 | 24,493,730 | +0.01(+0.07%) |
Mar 28, 2012 | 10.25 | 10.30 | 10.04 | 10.12 | 22,708,626 | -0.14(-1.34%) |
Mar 27, 2012 | 10.40 | 10.50 | 10.25 | 10.26 | 21,944,288 | -0.14(-1.39%) |
Mar 26, 2012 | 10.24 | 10.43 | 10.11 | 10.41 | 22,297,092 | +0.28(+2.78%) |
Mar 23, 2012 | 9.979 | 10.15 | 9.943 | 10.12 | 19,291,572 | +0.12(+1.15%) |
Mar 22, 2012 | 10.02 | 10.11 | 9.943 | 10.01 | 23,856,254 | -0.05(-0.50%) |
Mar 21, 2012 | 10.14 | 10.19 | 10.06 | 10.06 | 20,094,248 | -0.09(-0.85%) |
Mar 20, 2012 | 10.27 | 10.30 | 10.07 | 10.15 | 31,268,492 | -0.17(-1.61%) |
Mar 19, 2012 | 10.30 | 10.40 | 10.20 | 10.31 | 25,974,680 | -0.04(-0.35%) |
Mar 16, 2012 | 10.30 | 10.38 | 10.20 | 10.35 | 35,256,176 | +0.09(+0.92%) |
Mar 15, 2012 | 10.13 | 10.28 | 10.11 | 10.25 | 24,303,382 | +0.11(+1.07%) |
Mar 14, 2012 | 10.06 | 10.15 | 9.987 | 10.15 | 40,071,016 | +0.11(+1.08%) |
Mar 13, 2012 | 9.849 | 10.06 | 9.828 | 10.04 | 33,062,862 | +0.32(+3.35%) |
Mar 12, 2012 | 9.597 | 9.719 | 9.568 | 9.712 | 23,250,370 | +0.12(+1.20%) |
Mar 09, 2012 | 9.719 | 9.777 | 9.568 | 9.597 | 25,057,990 | -0.09(-0.89%) |
Mar 08, 2012 | 9.517 | 9.705 | 9.503 | 9.683 | 28,590,078 | +0.32(+3.47%) |
Mar 07, 2012 | 9.286 | 9.452 | 9.250 | 9.358 | 24,941,036 | +0.11(+1.21%) |
Mar 06, 2012 | 9.185 | 9.272 | 9.171 | 9.246 | 27,364,590 | -0.05(-0.58%) |
Mar 05, 2012 | 9.337 | 9.398 | 9.228 | 9.301 | 23,998,042 | -0.08(-0.85%) |
Mar 02, 2012 | 9.380 | 9.431 | 9.351 | 9.380 | 33,170,612 | +0.01(+0.15%) |
Mar 01, 2012 | 9.452 | 9.459 | 9.308 | 9.366 | 36,177,920 | -0.05(-0.54%) |
Feb 29, 2012 | 9.640 | 9.654 | 9.402 | 9.416 | 37,817,876 | -0.22(-2.25%) |
Feb 28, 2012 | 9.806 | 9.871 | 9.604 | 9.633 | 28,649,964 | -0.13(-1.33%) |
Feb 27, 2012 | 9.857 | 9.864 | 9.712 | 9.763 | 20,572,886 | -0.11(-1.13%) |
Feb 24, 2012 | 9.789 | 9.961 | 9.767 | 9.875 | 14,250,410 | +0.12(+1.25%) |
Feb 23, 2012 | 9.738 | 9.774 | 9.429 | 9.753 | 25,008,736 | +0.01(+0.15%) |
Feb 22, 2012 | 9.803 | 9.853 | 9.710 | 9.738 | 17,185,668 | -0.15(-1.53%) |
Feb 21, 2012 | 9.997 | 10.05 | 9.868 | 9.889 | 21,851,362 | -0.05(-0.51%) |
Feb 17, 2012 | 10.03 | 10.03 | 9.803 | 9.939 | 18,690,228 | +0.02(+0.22%) |
Feb 16, 2012 | 9.710 | 9.982 | 9.688 | 9.918 | 21,124,702 | +0.21(+2.15%) |
Feb 15, 2012 | 9.681 | 9.824 | 9.666 | 9.710 | 22,668,656 | +0.03(+0.30%) |
Feb 14, 2012 | 9.810 | 9.832 | 9.573 | 9.681 | 29,449,776 | -0.14(-1.39%) |
Feb 13, 2012 | 9.875 | 9.896 | 9.738 | 9.817 | 31,154,952 | +0.05(+0.51%) |
Feb 10, 2012 | 9.817 | 9.925 | 9.753 | 9.767 | 23,930,416 | -0.14(-1.38%) |
Feb 09, 2012 | 9.896 | 9.947 | 9.796 | 9.903 | 32,631,006 | +0.03(+0.29%) |
Feb 08, 2012 | 9.975 | 10.00 | 9.839 | 9.875 | 24,285,550 | +0.00(+0.00%) |
Feb 07, 2012 | 9.868 | 9.918 | 9.774 | 9.875 | 29,607,874 | +0.01(+0.15%) |
Feb 06, 2012 | 9.853 | 9.932 | 9.666 | 9.860 | 41,304,172 | +0.11(+1.10%) |
Feb 03, 2012 | 9.508 | 9.789 | 9.379 | 9.753 | 42,659,256 | +0.46(+4.95%) |
Feb 02, 2012 | 9.372 | 9.386 | 9.286 | 9.293 | 25,257,862 | +0.03(+0.31%) |