Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2012 | 9.774 | 9.774 | 9.774 | 9.774 | 123 | +0.01(+0.08%) |
Apr 25, 2012 | 9.749 | 9.782 | 9.749 | 9.766 | 941 | +0.19(+2.04%) |
Apr 24, 2012 | 9.619 | 9.619 | 9.571 | 9.571 | 1,353 | -0.01(-0.09%) |
Apr 23, 2012 | 9.556 | 9.579 | 9.556 | 9.579 | 3,938 | -0.26(-2.64%) |
Apr 20, 2012 | 9.831 | 9.871 | 9.831 | 9.839 | 5,514 | +0.21(+2.19%) |
Apr 19, 2012 | 9.627 | 9.627 | 9.627 | 9.627 | 369 | -0.14(-1.41%) |
Apr 17, 2012 | 9.766 | 9.766 | 9.766 | 9.766 | 369 | +0.15(+1.60%) |
Apr 16, 2012 | 9.814 | 9.814 | 9.612 | 9.612 | 3,200 | -0.19(-1.90%) |
Apr 13, 2012 | 9.855 | 9.855 | 9.725 | 9.798 | 1,969 | -0.16(-1.63%) |
Apr 12, 2012 | 9.782 | 9.961 | 9.782 | 9.961 | 3,276 | +0.47(+4.96%) |
Apr 11, 2012 | 9.587 | 9.587 | 9.489 | 9.489 | 3,096 | +0.12(+1.31%) |
Apr 10, 2012 | 9.636 | 9.636 | 9.367 | 9.367 | 1,206 | -0.29(-2.95%) |
Apr 09, 2012 | 9.652 | 9.652 | 9.652 | 9.652 | 369 | -0.17(-1.74%) |
Apr 05, 2012 | 9.822 | 9.823 | 9.822 | 9.823 | 1,723 | +0.16(+1.68%) |
Apr 04, 2012 | 9.660 | 9.660 | 9.660 | 9.660 | 123 | -0.18(-1.82%) |
Apr 03, 2012 | 9.832 | 9.839 | 9.766 | 9.839 | 642 | +0.21(+2.19%) |
Apr 02, 2012 | 9.587 | 9.627 | 9.587 | 9.627 | 10,484 | +0.20(+2.16%) |
Mar 30, 2012 | 9.546 | 9.546 | 9.424 | 9.424 | 7,631 | +0.15(+1.67%) |
Mar 29, 2012 | 9.221 | 9.303 | 9.189 | 9.270 | 3,282 | +0.01(+0.09%) |
Mar 28, 2012 | 9.376 | 9.376 | 9.262 | 9.262 | 3,446 | -0.04(-0.44%) |
Mar 26, 2012 | 9.392 | 9.303 | 9.303 | 9.303 | 615 | +0.05(+0.53%) |
Mar 22, 2012 | 9.229 | 9.254 | 9.254 | 9.254 | 16,862 | -0.09(-0.96%) |
Mar 21, 2012 | 9.343 | 9.343 | 9.343 | 9.343 | 246 | -0.07(-0.70%) |
Mar 20, 2012 | 9.424 | 9.424 | 9.343 | 9.409 | 4,234 | -0.35(-3.57%) |
Mar 19, 2012 | 9.749 | 9.831 | 9.717 | 9.757 | 12,333 | -0.23(-2.28%) |
Mar 16, 2012 | 9.920 | 9.985 | 9.920 | 9.985 | 3,157 | +0.04(+0.43%) |
Mar 15, 2012 | 9.904 | 9.942 | 9.879 | 9.942 | 5,805 | -0.04(-0.44%) |
Mar 14, 2012 | 10.14 | 10.22 | 9.977 | 9.986 | 15,809 | -0.17(-1.67%) |
Mar 13, 2012 | 10.17 | 10.17 | 10.16 | 10.16 | 3,815 | +0.02(+0.16%) |
Mar 12, 2012 | 10.19 | 10.19 | 10.14 | 10.14 | 1,520 | -0.20(-1.89%) |
Mar 09, 2012 | 10.37 | 10.37 | 10.33 | 10.33 | 1,230 | +0.16(+1.60%) |
Mar 08, 2012 | 10.16 | 10.17 | 10.16 | 10.17 | 2,830 | +0.19(+1.95%) |
Mar 07, 2012 | 9.928 | 9.977 | 9.928 | 9.977 | 369 | +0.22(+2.29%) |
Mar 06, 2012 | 9.871 | 9.904 | 9.749 | 9.753 | 8,277 | -0.70(-6.72%) |
Mar 05, 2012 | 10.54 | 10.54 | 10.46 | 10.46 | 738 | -0.28(-2.65%) |
Mar 02, 2012 | 10.69 | 10.74 | 10.66 | 10.74 | 3,434 | +0.06(+0.58%) |
Mar 01, 2012 | 10.59 | 10.68 | 10.59 | 10.68 | 4,923 | -0.07(-0.66%) |
Feb 29, 2012 | 10.78 | 10.78 | 10.70 | 10.75 | 15,508 | -0.01(-0.08%) |
Feb 28, 2012 | 10.70 | 10.76 | 10.70 | 10.76 | 1,107 | +0.07(+0.68%) |
Feb 27, 2012 | 10.65 | 10.75 | 10.64 | 10.68 | 4,081 | -0.15(-1.42%) |
Feb 24, 2012 | 10.76 | 10.84 | 10.76 | 10.84 | 861 | +0.21(+1.99%) |
Feb 23, 2012 | 10.58 | 10.63 | 10.52 | 10.63 | 10,042 | -0.13(-1.22%) |
Feb 22, 2012 | 10.74 | 10.76 | 10.68 | 10.76 | 3,683 | +0.10(+0.93%) |
Feb 21, 2012 | 10.67 | 10.75 | 10.60 | 10.66 | 70,905 | +0.03(+0.31%) |
Feb 17, 2012 | 10.70 | 10.70 | 10.63 | 10.63 | 3,394 | +0.04(+0.42%) |
Feb 16, 2012 | 10.51 | 10.58 | 10.51 | 10.58 | 11,613 | +0.02(+0.19%) |
Feb 15, 2012 | 10.54 | 10.57 | 10.51 | 10.56 | 84,436 | +0.35(+3.42%) |
Feb 14, 2012 | 10.25 | 10.26 | 10.21 | 10.21 | 4,828 | -0.15(-1.47%) |
Feb 13, 2012 | 10.33 | 10.37 | 10.27 | 10.36 | 5,329 | +0.06(+0.61%) |
Feb 10, 2012 | 10.37 | 10.37 | 10.23 | 10.30 | 4,186 | -0.37(-3.48%) |
Feb 09, 2012 | 10.65 | 10.68 | 10.56 | 10.67 | 6,285 | +0.16(+1.52%) |
Feb 08, 2012 | 10.42 | 10.57 | 10.42 | 10.51 | 19,525 | +0.36(+3.53%) |
Feb 07, 2012 | 10.03 | 10.16 | 10.02 | 10.16 | 9,492 | +0.06(+0.60%) |
Feb 06, 2012 | 10.11 | 10.11 | 10.09 | 10.09 | 10,095 | -0.01(-0.12%) |
Feb 03, 2012 | 10.07 | 10.12 | 10.07 | 10.11 | 33,656 | +0.24(+2.47%) |
Feb 02, 2012 | 9.725 | 9.879 | 9.725 | 9.863 | 3,562 | +0.29(+3.06%) |