Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.59 | 11.11 | 10.15 | 10.86 | 51,254 | -0.05(-0.44%) |
Apr 27, 2012 | 10.46 | 11.00 | 10.46 | 10.91 | 45,853 | +0.47(+4.52%) |
Apr 26, 2012 | 10.11 | 10.54 | 10.11 | 10.44 | 31,563 | +0.16(+1.59%) |
Apr 25, 2012 | 10.40 | 10.86 | 10.02 | 10.28 | 142,143 | +0.13(+1.33%) |
Apr 24, 2012 | 9.110 | 10.18 | 9.110 | 10.14 | 34,597 | +1.10(+12.14%) |
Apr 23, 2012 | 9.168 | 9.168 | 9.033 | 9.043 | 5,768 | -0.11(-1.16%) |
Apr 20, 2012 | 9.216 | 9.216 | 9.062 | 9.149 | 7,811 | -0.12(-1.25%) |
Apr 19, 2012 | 9.206 | 9.293 | 9.120 | 9.264 | 8,535 | +0.06(+0.63%) |
Apr 18, 2012 | 9.197 | 9.274 | 9.014 | 9.206 | 4,153 | +0.06(+0.63%) |
Apr 17, 2012 | 9.293 | 9.293 | 8.980 | 9.149 | 8,484 | -0.10(-1.04%) |
Apr 16, 2012 | 9.149 | 9.332 | 8.812 | 9.245 | 10,339 | +0.11(+1.16%) |
Apr 13, 2012 | 9.091 | 9.149 | 9.004 | 9.139 | 5,403 | +0.00(+0.00%) |
Apr 12, 2012 | 9.100 | 9.149 | 9.004 | 9.139 | 6,681 | +0.03(+0.37%) |
Apr 11, 2012 | 9.014 | 9.149 | 8.909 | 9.105 | 22,214 | +0.17(+1.89%) |
Apr 10, 2012 | 8.850 | 9.139 | 8.812 | 8.937 | 9,627 | +0.13(+1.53%) |
Apr 09, 2012 | 8.937 | 8.937 | 8.667 | 8.802 | 9,194 | -0.14(-1.61%) |
Apr 05, 2012 | 8.879 | 9.100 | 8.869 | 8.946 | 16,879 | +0.04(+0.43%) |
Apr 04, 2012 | 8.889 | 9.062 | 8.860 | 8.908 | 8,047 | -0.05(-0.54%) |
Apr 03, 2012 | 9.062 | 9.072 | 8.946 | 8.956 | 15,760 | -0.17(-1.90%) |
Apr 02, 2012 | 9.168 | 9.255 | 8.966 | 9.129 | 16,827 | +0.02(+0.21%) |
Mar 30, 2012 | 9.081 | 9.245 | 9.062 | 9.110 | 12,875 | +0.05(+0.53%) |
Mar 29, 2012 | 9.110 | 9.110 | 8.927 | 9.062 | 8,618 | -0.07(-0.74%) |
Mar 28, 2012 | 9.120 | 9.146 | 8.889 | 9.129 | 16,483 | +0.08(+0.85%) |
Mar 27, 2012 | 9.091 | 9.361 | 9.052 | 9.052 | 35,062 | -0.13(-1.36%) |
Mar 26, 2012 | 9.312 | 9.380 | 9.139 | 9.178 | 9,526 | -0.09(-0.94%) |
Mar 23, 2012 | 9.380 | 9.389 | 9.235 | 9.264 | 2,413 | +0.04(+0.42%) |
Mar 22, 2012 | 9.178 | 9.302 | 9.110 | 9.226 | 20,623 | +0.04(+0.42%) |
Mar 21, 2012 | 9.274 | 9.293 | 9.004 | 9.187 | 14,450 | +0.00(+0.00%) |
Mar 20, 2012 | 8.956 | 9.332 | 8.908 | 9.187 | 27,395 | +0.13(+1.49%) |
Mar 19, 2012 | 8.995 | 9.057 | 8.956 | 9.052 | 5,895 | +0.09(+0.97%) |
Mar 16, 2012 | 9.235 | 9.235 | 8.966 | 8.966 | 7,667 | -0.23(-2.51%) |
Mar 15, 2012 | 9.216 | 9.322 | 8.926 | 9.197 | 18,992 | +0.04(+0.42%) |
Mar 14, 2012 | 9.389 | 9.389 | 9.158 | 9.158 | 15,665 | -0.01(-0.11%) |
Mar 13, 2012 | 9.014 | 9.168 | 8.987 | 9.168 | 19,003 | +0.21(+2.37%) |
Mar 12, 2012 | 9.081 | 9.091 | 8.908 | 8.956 | 21,781 | -0.05(-0.53%) |
Mar 09, 2012 | 8.908 | 9.197 | 8.908 | 9.004 | 23,713 | +0.11(+1.19%) |
Mar 08, 2012 | 8.869 | 9.091 | 8.869 | 8.898 | 12,061 | -0.21(-2.33%) |
Mar 07, 2012 | 9.062 | 9.149 | 8.975 | 9.110 | 6,859 | +0.15(+1.72%) |
Mar 06, 2012 | 9.004 | 9.178 | 8.898 | 8.956 | 21,996 | -0.21(-2.31%) |
Mar 05, 2012 | 9.322 | 9.322 | 8.975 | 9.168 | 14,361 | -0.14(-1.55%) |
Mar 02, 2012 | 9.601 | 9.601 | 9.120 | 9.312 | 10,795 | +0.14(+1.58%) |
Mar 01, 2012 | 9.457 | 9.486 | 9.100 | 9.168 | 19,679 | -0.30(-3.15%) |
Feb 29, 2012 | 9.505 | 9.755 | 9.341 | 9.466 | 14,050 | +0.02(+0.20%) |
Feb 28, 2012 | 9.534 | 9.692 | 9.428 | 9.447 | 17,032 | -0.07(-0.71%) |
Feb 27, 2012 | 9.582 | 9.755 | 9.380 | 9.514 | 17,000 | -0.17(-1.79%) |
Feb 24, 2012 | 9.832 | 9.880 | 9.649 | 9.687 | 9,033 | -0.12(-1.27%) |
Feb 23, 2012 | 9.985 | 10.02 | 9.812 | 9.812 | 2,713 | -0.23(-2.30%) |
Feb 22, 2012 | 10.23 | 10.23 | 9.947 | 10.04 | 18,734 | -0.07(-0.67%) |
Feb 21, 2012 | 9.620 | 10.16 | 9.543 | 10.11 | 27,752 | +0.58(+6.05%) |
Feb 17, 2012 | 9.784 | 9.784 | 9.450 | 9.534 | 57,600 | -0.03(-0.30%) |
Feb 16, 2012 | 9.620 | 9.889 | 9.207 | 9.562 | 168,530 | -0.87(-8.38%) |
Feb 15, 2012 | 10.19 | 10.56 | 10.10 | 10.44 | 28,327 | +0.24(+2.36%) |
Feb 14, 2012 | 10.23 | 10.27 | 10.12 | 10.20 | 11,094 | -0.12(-1.21%) |
Feb 13, 2012 | 10.07 | 10.32 | 9.957 | 10.32 | 18,227 | +0.29(+2.87%) |
Feb 10, 2012 | 10.18 | 10.36 | 10.02 | 10.03 | 37,573 | -0.20(-1.97%) |
Feb 09, 2012 | 10.31 | 10.33 | 10.09 | 10.24 | 20,745 | +0.03(+0.28%) |
Feb 08, 2012 | 10.27 | 10.37 | 10.02 | 10.21 | 38,764 | -0.11(-1.03%) |
Feb 07, 2012 | 10.30 | 10.48 | 10.16 | 10.31 | 69,963 | -0.21(-2.01%) |
Feb 06, 2012 | 10.48 | 10.76 | 10.48 | 10.52 | 26,107 | +0.01(+0.13%) |
Feb 03, 2012 | 10.54 | 10.65 | 10.42 | 10.51 | 20,408 | +0.08(+0.79%) |
Feb 02, 2012 | 10.66 | 10.85 | 10.43 | 10.43 | 20,591 | -0.24(-2.25%) |