Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.020 | 9.083 | 8.950 | 8.971 | 1,265,202 | -0.05(-0.54%) |
Apr 27, 2012 | 9.118 | 9.167 | 9.020 | 9.020 | 4,525,354 | -0.01(-0.08%) |
Apr 26, 2012 | 9.083 | 9.083 | 8.985 | 9.027 | 1,773,228 | -0.07(-0.77%) |
Apr 25, 2012 | 9.160 | 9.167 | 9.069 | 9.097 | 699,047 | -0.04(-0.46%) |
Apr 24, 2012 | 9.041 | 9.146 | 9.034 | 9.139 | 554,189 | +0.11(+1.24%) |
Apr 23, 2012 | 9.041 | 9.156 | 8.978 | 9.027 | 1,060,028 | -0.04(-0.46%) |
Apr 20, 2012 | 9.111 | 9.132 | 9.055 | 9.069 | 924,284 | -0.01(-0.15%) |
Apr 19, 2012 | 9.125 | 9.167 | 9.041 | 9.083 | 749,299 | -0.10(-1.14%) |
Apr 18, 2012 | 9.236 | 9.236 | 9.146 | 9.188 | 1,893,560 | -0.05(-0.53%) |
Apr 17, 2012 | 9.334 | 9.348 | 9.236 | 9.236 | 3,608,707 | -0.10(-1.05%) |
Apr 16, 2012 | 9.495 | 9.495 | 9.313 | 9.334 | 964,958 | -0.16(-1.69%) |
Apr 13, 2012 | 9.460 | 9.537 | 9.460 | 9.495 | 1,165,851 | -0.01(-0.07%) |
Apr 12, 2012 | 9.488 | 9.551 | 9.481 | 9.502 | 1,403,157 | -0.01(-0.07%) |
Apr 11, 2012 | 9.530 | 9.627 | 9.481 | 9.509 | 1,551,718 | +0.01(+0.07%) |
Apr 10, 2012 | 9.453 | 9.509 | 9.439 | 9.502 | 1,822,512 | +0.03(+0.29%) |
Apr 09, 2012 | 9.320 | 9.488 | 9.320 | 9.474 | 1,822,357 | +0.06(+0.59%) |
Apr 05, 2012 | 9.439 | 9.488 | 9.348 | 9.418 | 920,569 | -0.08(-0.88%) |
Apr 04, 2012 | 9.572 | 9.578 | 9.446 | 9.502 | 928,275 | -0.08(-0.80%) |
Apr 03, 2012 | 9.648 | 9.655 | 9.551 | 9.578 | 1,055,499 | -0.13(-1.29%) |
Apr 02, 2012 | 9.648 | 9.718 | 9.585 | 9.704 | 2,094,315 | +0.15(+1.53%) |
Mar 30, 2012 | 9.606 | 9.669 | 9.558 | 9.558 | 3,233,675 | -0.02(-0.22%) |
Mar 29, 2012 | 9.676 | 9.676 | 9.481 | 9.578 | 2,632,734 | -0.17(-1.72%) |
Mar 28, 2012 | 9.809 | 9.865 | 9.690 | 9.746 | 2,231,997 | -0.11(-1.13%) |
Mar 27, 2012 | 9.900 | 9.900 | 9.774 | 9.858 | 1,361,392 | -0.05(-0.49%) |
Mar 26, 2012 | 9.865 | 9.928 | 9.830 | 9.907 | 1,616,582 | +0.08(+0.85%) |
Mar 23, 2012 | 9.893 | 9.921 | 9.809 | 9.823 | 2,405,604 | -0.17(-1.75%) |
Mar 22, 2012 | 10.00 | 10.04 | 9.955 | 9.997 | 1,693,234 | -0.07(-0.69%) |
Mar 21, 2012 | 10.15 | 10.19 | 10.06 | 10.07 | 2,454,832 | -0.02(-0.21%) |
Mar 20, 2012 | 10.07 | 10.12 | 10.02 | 10.09 | 1,159,411 | -0.10(-1.03%) |
Mar 19, 2012 | 9.983 | 10.23 | 9.976 | 10.19 | 1,994,755 | +0.38(+3.84%) |
Mar 16, 2012 | 9.893 | 9.921 | 9.816 | 9.816 | 3,601,106 | +0.06(+0.57%) |
Mar 15, 2012 | 9.893 | 9.893 | 9.739 | 9.760 | 3,418,773 | -0.06(-0.57%) |
Mar 14, 2012 | 9.900 | 9.928 | 9.774 | 9.816 | 1,824,238 | -0.13(-1.26%) |
Mar 13, 2012 | 9.935 | 9.990 | 9.914 | 9.942 | 1,905,736 | +0.03(+0.35%) |
Mar 12, 2012 | 9.948 | 9.962 | 9.879 | 9.907 | 1,468,674 | -0.05(-0.49%) |
Mar 09, 2012 | 10.14 | 10.14 | 9.942 | 9.955 | 1,848,723 | -0.11(-1.11%) |
Mar 08, 2012 | 10.21 | 10.25 | 10.04 | 10.07 | 1,724,591 | -0.10(-1.03%) |
Mar 07, 2012 | 9.997 | 10.21 | 9.942 | 10.17 | 2,239,594 | +0.22(+2.17%) |
Mar 06, 2012 | 10.06 | 10.08 | 9.921 | 9.955 | 1,415,192 | -0.14(-1.38%) |
Mar 05, 2012 | 10.26 | 10.26 | 10.10 | 10.10 | 1,140,403 | -0.21(-2.03%) |
Mar 02, 2012 | 10.33 | 10.34 | 10.29 | 10.30 | 1,008,623 | -0.03(-0.27%) |
Mar 01, 2012 | 10.25 | 10.34 | 10.25 | 10.33 | 1,298,568 | +0.06(+0.61%) |
Feb 29, 2012 | 10.35 | 10.35 | 10.23 | 10.27 | 1,985,244 | +0.13(+1.24%) |
Feb 28, 2012 | 10.12 | 10.16 | 10.05 | 10.14 | 1,003,144 | -0.02(-0.21%) |
Feb 27, 2012 | 10.05 | 10.19 | 10.02 | 10.16 | 816,750 | +0.06(+0.62%) |
Feb 24, 2012 | 10.19 | 10.22 | 10.07 | 10.10 | 929,851 | -0.07(-0.69%) |
Feb 23, 2012 | 10.23 | 10.23 | 10.16 | 10.17 | 1,069,997 | +0.01(+0.14%) |
Feb 22, 2012 | 10.08 | 10.23 | 10.08 | 10.16 | 1,525,626 | +0.20(+1.96%) |
Feb 21, 2012 | 9.976 | 10.05 | 9.921 | 9.962 | 1,189,710 | -0.04(-0.42%) |
Feb 17, 2012 | 9.997 | 10.07 | 9.997 | 10.00 | 1,113,725 | +0.03(+0.28%) |
Feb 16, 2012 | 10.05 | 10.05 | 9.900 | 9.976 | 1,903,395 | -0.10(-0.97%) |
Feb 15, 2012 | 10.06 | 10.10 | 10.03 | 10.07 | 1,673,279 | +0.04(+0.35%) |
Feb 14, 2012 | 10.07 | 10.07 | 9.990 | 10.04 | 2,097,099 | -0.03(-0.28%) |
Feb 13, 2012 | 10.12 | 10.12 | 10.04 | 10.07 | 2,499,017 | +0.14(+1.41%) |
Feb 10, 2012 | 9.948 | 9.990 | 9.907 | 9.928 | 5,573,652 | +0.03(+0.28%) |
Feb 09, 2012 | 10.11 | 10.11 | 9.900 | 9.900 | 4,150,787 | -0.22(-2.21%) |
Feb 08, 2012 | 10.32 | 10.32 | 10.11 | 10.12 | 1,969,055 | -0.15(-1.43%) |
Feb 07, 2012 | 10.25 | 10.27 | 10.14 | 10.27 | 2,524,722 | +0.03(+0.34%) |
Feb 06, 2012 | 10.47 | 10.47 | 10.18 | 10.23 | 2,137,951 | -0.38(-3.55%) |
Feb 03, 2012 | 10.58 | 10.70 | 10.52 | 10.61 | 1,549,602 | +0.17(+1.67%) |
Feb 02, 2012 | 10.49 | 10.52 | 10.40 | 10.44 | 2,437,975 | +0.03(+0.34%) |