Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.56 | 10.58 | 10.36 | 10.40 | 40,196 | -0.15(-1.42%) |
Apr 27, 2012 | 10.36 | 10.78 | 10.21 | 10.55 | 42,821 | +0.20(+1.89%) |
Apr 26, 2012 | 10.15 | 10.39 | 10.15 | 10.35 | 34,998 | +0.15(+1.46%) |
Apr 25, 2012 | 9.996 | 10.27 | 9.959 | 10.20 | 40,237 | +0.34(+3.41%) |
Apr 24, 2012 | 9.595 | 9.866 | 9.548 | 9.866 | 41,994 | +0.23(+2.42%) |
Apr 23, 2012 | 9.660 | 9.996 | 9.530 | 9.632 | 53,375 | -0.17(-1.71%) |
Apr 20, 2012 | 9.604 | 9.866 | 9.492 | 9.800 | 57,169 | +0.38(+4.06%) |
Apr 19, 2012 | 9.754 | 9.875 | 9.408 | 9.418 | 24,093 | -0.36(-3.72%) |
Apr 18, 2012 | 9.828 | 10.01 | 9.772 | 9.782 | 37,853 | -0.12(-1.23%) |
Apr 17, 2012 | 9.912 | 10.08 | 9.838 | 9.903 | 50,376 | +0.05(+0.47%) |
Apr 16, 2012 | 9.688 | 9.922 | 9.586 | 9.856 | 28,906 | +0.20(+2.03%) |
Apr 13, 2012 | 9.642 | 9.716 | 9.576 | 9.660 | 40,199 | -0.05(-0.48%) |
Apr 12, 2012 | 9.548 | 9.856 | 9.464 | 9.707 | 31,485 | +0.13(+1.36%) |
Apr 11, 2012 | 9.735 | 9.866 | 9.520 | 9.576 | 49,604 | -0.04(-0.39%) |
Apr 10, 2012 | 9.707 | 9.847 | 9.324 | 9.614 | 110,909 | -0.14(-1.44%) |
Apr 09, 2012 | 9.950 | 10.02 | 9.735 | 9.754 | 55,864 | -0.41(-4.04%) |
Apr 05, 2012 | 10.20 | 10.46 | 9.894 | 10.16 | 115,529 | -0.11(-1.09%) |
Apr 04, 2012 | 10.58 | 10.63 | 10.21 | 10.28 | 85,285 | -0.46(-4.26%) |
Apr 03, 2012 | 10.68 | 10.92 | 10.60 | 10.73 | 137,557 | -0.01(-0.09%) |
Apr 02, 2012 | 10.68 | 10.79 | 10.62 | 10.74 | 58,366 | +0.05(+0.44%) |
Mar 30, 2012 | 10.93 | 11.04 | 10.67 | 10.70 | 50,741 | -0.14(-1.29%) |
Mar 29, 2012 | 10.86 | 10.91 | 10.73 | 10.84 | 48,062 | -0.14(-1.28%) |
Mar 28, 2012 | 11.30 | 11.30 | 10.76 | 10.98 | 119,607 | -0.33(-2.89%) |
Mar 27, 2012 | 11.63 | 11.67 | 11.29 | 11.30 | 48,692 | -0.35(-3.04%) |
Mar 26, 2012 | 11.17 | 11.67 | 11.17 | 11.66 | 60,230 | +0.45(+4.00%) |
Mar 23, 2012 | 10.97 | 11.22 | 10.73 | 11.21 | 47,043 | +0.21(+1.87%) |
Mar 22, 2012 | 10.97 | 11.13 | 10.95 | 11.00 | 55,035 | -0.09(-0.84%) |
Mar 21, 2012 | 10.99 | 11.26 | 10.85 | 11.10 | 99,900 | +0.11(+1.02%) |
Mar 20, 2012 | 10.87 | 11.18 | 10.85 | 10.99 | 54,690 | +0.01(+0.09%) |
Mar 19, 2012 | 11.14 | 11.25 | 10.96 | 10.98 | 72,355 | -0.26(-2.33%) |
Mar 16, 2012 | 11.20 | 11.29 | 10.96 | 11.24 | 118,048 | +0.04(+0.33%) |
Mar 15, 2012 | 11.12 | 11.23 | 10.90 | 11.20 | 79,159 | +0.08(+0.76%) |
Mar 14, 2012 | 11.36 | 11.41 | 10.97 | 11.12 | 123,329 | -0.27(-2.38%) |
Mar 13, 2012 | 11.25 | 11.55 | 11.17 | 11.39 | 266,869 | +0.22(+2.01%) |
Mar 12, 2012 | 10.62 | 11.19 | 10.62 | 11.16 | 116,546 | +0.50(+4.73%) |
Mar 09, 2012 | 10.73 | 10.73 | 10.13 | 10.66 | 173,162 | -0.20(-1.81%) |
Mar 08, 2012 | 10.70 | 10.88 | 10.66 | 10.85 | 92,419 | +0.25(+2.38%) |
Mar 07, 2012 | 10.72 | 10.72 | 10.44 | 10.60 | 86,446 | +0.27(+2.62%) |
Mar 06, 2012 | 10.14 | 10.48 | 10.07 | 10.33 | 70,216 | +0.08(+0.82%) |
Mar 05, 2012 | 10.15 | 10.32 | 10.06 | 10.25 | 88,256 | +0.05(+0.46%) |
Mar 02, 2012 | 10.55 | 10.62 | 10.17 | 10.20 | 146,897 | -0.30(-2.84%) |
Mar 01, 2012 | 10.22 | 10.56 | 10.15 | 10.50 | 172,538 | +0.38(+3.78%) |
Feb 29, 2012 | 9.838 | 10.23 | 9.838 | 10.12 | 151,887 | +0.26(+2.65%) |
Feb 28, 2012 | 9.651 | 9.959 | 9.604 | 9.856 | 55,895 | +0.19(+1.93%) |
Feb 27, 2012 | 9.520 | 9.847 | 9.520 | 9.670 | 26,372 | +0.05(+0.48%) |
Feb 24, 2012 | 9.996 | 10.01 | 9.567 | 9.623 | 70,785 | -0.39(-3.91%) |
Feb 23, 2012 | 9.632 | 10.05 | 9.548 | 10.01 | 49,547 | +0.38(+3.97%) |
Feb 22, 2012 | 9.604 | 9.838 | 9.343 | 9.632 | 76,432 | -0.04(-0.39%) |
Feb 21, 2012 | 10.04 | 10.16 | 9.604 | 9.670 | 81,438 | -0.36(-3.63%) |
Feb 17, 2012 | 10.26 | 10.26 | 9.885 | 10.03 | 74,342 | -0.18(-1.74%) |
Feb 16, 2012 | 10.03 | 10.26 | 9.968 | 10.21 | 30,837 | +0.21(+2.05%) |
Feb 15, 2012 | 9.772 | 10.03 | 9.716 | 10.01 | 120,345 | +0.25(+2.58%) |
Feb 14, 2012 | 9.614 | 9.866 | 9.604 | 9.754 | 191,906 | +0.09(+0.97%) |
Feb 13, 2012 | 9.716 | 9.791 | 9.492 | 9.660 | 121,226 | +0.00(+0.00%) |
Feb 10, 2012 | 9.455 | 9.810 | 9.408 | 9.660 | 66,025 | +0.12(+1.27%) |
Feb 09, 2012 | 9.315 | 9.586 | 9.063 | 9.539 | 197,707 | +0.22(+2.40%) |
Feb 08, 2012 | 9.268 | 9.343 | 9.091 | 9.315 | 91,451 | +0.08(+0.91%) |
Feb 07, 2012 | 9.464 | 9.483 | 9.147 | 9.231 | 60,631 | -0.15(-1.59%) |
Feb 06, 2012 | 9.483 | 9.511 | 9.343 | 9.380 | 91,691 | -0.16(-1.66%) |
Feb 03, 2012 | 9.175 | 9.539 | 9.063 | 9.539 | 170,925 | +0.52(+5.80%) |
Feb 02, 2012 | 8.830 | 9.138 | 8.214 | 9.016 | 189,813 | +0.15(+1.68%) |