Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.740 | 9.740 | 9.540 | 9.610 | 61,705 | -0.17(-1.74%) |
Apr 27, 2012 | 9.570 | 9.790 | 9.400 | 9.780 | 59,549 | +0.21(+2.19%) |
Apr 26, 2012 | 9.430 | 9.600 | 9.430 | 9.570 | 38,105 | +0.11(+1.16%) |
Apr 25, 2012 | 9.490 | 9.740 | 9.400 | 9.460 | 66,811 | +0.08(+0.85%) |
Apr 24, 2012 | 9.110 | 9.410 | 9.110 | 9.380 | 86,923 | +0.24(+2.63%) |
Apr 23, 2012 | 8.970 | 9.220 | 8.950 | 9.140 | 83,961 | +0.00(+0.00%) |
Apr 20, 2012 | 9.120 | 9.260 | 9.100 | 9.140 | 70,179 | +0.13(+1.44%) |
Apr 19, 2012 | 9.230 | 9.260 | 8.950 | 9.010 | 72,372 | -0.20(-2.17%) |
Apr 18, 2012 | 9.370 | 9.370 | 9.170 | 9.210 | 60,421 | -0.26(-2.75%) |
Apr 17, 2012 | 9.440 | 9.580 | 9.340 | 9.470 | 62,562 | +0.11(+1.18%) |
Apr 16, 2012 | 9.020 | 9.460 | 8.940 | 9.360 | 95,667 | +0.36(+4.00%) |
Apr 13, 2012 | 9.200 | 9.200 | 8.960 | 9.000 | 74,067 | -0.27(-2.91%) |
Apr 12, 2012 | 9.210 | 9.300 | 9.170 | 9.270 | 62,015 | +0.04(+0.43%) |
Apr 11, 2012 | 9.100 | 9.240 | 9.030 | 9.230 | 73,279 | +0.22(+2.44%) |
Apr 10, 2012 | 9.130 | 9.190 | 8.960 | 9.010 | 121,729 | -0.18(-1.96%) |
Apr 09, 2012 | 9.110 | 9.300 | 9.001 | 9.190 | 90,308 | -0.15(-1.61%) |
Apr 05, 2012 | 9.290 | 9.370 | 9.250 | 9.340 | 36,571 | -0.02(-0.21%) |
Apr 04, 2012 | 9.560 | 9.590 | 9.330 | 9.360 | 67,638 | -0.34(-3.51%) |
Apr 03, 2012 | 10.00 | 10.02 | 9.650 | 9.700 | 53,341 | -0.35(-3.48%) |
Apr 02, 2012 | 9.840 | 10.20 | 9.820 | 10.05 | 102,107 | +0.17(+1.72%) |
Mar 30, 2012 | 10.19 | 10.19 | 9.880 | 9.880 | 61,475 | -0.22(-2.18%) |
Mar 29, 2012 | 10.22 | 10.23 | 10.01 | 10.10 | 42,635 | -0.23(-2.23%) |
Mar 28, 2012 | 10.68 | 10.72 | 10.19 | 10.33 | 111,938 | -0.36(-3.37%) |
Mar 27, 2012 | 10.66 | 10.90 | 10.66 | 10.69 | 57,429 | -0.01(-0.09%) |
Mar 26, 2012 | 10.29 | 10.75 | 10.26 | 10.70 | 94,649 | +0.54(+5.31%) |
Mar 23, 2012 | 9.900 | 10.19 | 9.810 | 10.16 | 62,938 | +0.23(+2.32%) |
Mar 22, 2012 | 10.24 | 10.24 | 9.880 | 9.930 | 34,318 | -0.45(-4.34%) |
Mar 21, 2012 | 10.36 | 10.43 | 10.30 | 10.38 | 49,063 | +0.02(+0.19%) |
Mar 20, 2012 | 10.36 | 10.47 | 10.30 | 10.36 | 52,289 | -0.13(-1.24%) |
Mar 19, 2012 | 10.24 | 10.65 | 10.22 | 10.49 | 65,845 | +0.21(+2.04%) |
Mar 16, 2012 | 10.21 | 10.31 | 9.970 | 10.28 | 202,393 | +0.11(+1.08%) |
Mar 15, 2012 | 10.24 | 10.24 | 9.970 | 10.17 | 40,016 | -0.04(-0.39%) |
Mar 14, 2012 | 10.27 | 10.36 | 10.05 | 10.21 | 70,075 | -0.11(-1.07%) |
Mar 13, 2012 | 10.07 | 10.34 | 9.920 | 10.32 | 65,991 | +0.40(+4.03%) |
Mar 12, 2012 | 9.970 | 10.01 | 9.830 | 9.920 | 48,317 | -0.15(-1.49%) |
Mar 09, 2012 | 9.840 | 10.15 | 9.800 | 10.07 | 86,882 | +0.19(+1.92%) |
Mar 08, 2012 | 10.08 | 10.08 | 9.720 | 9.880 | 60,017 | -0.14(-1.40%) |
Mar 07, 2012 | 10.01 | 10.04 | 9.810 | 10.02 | 56,305 | +0.00(+0.00%) |
Mar 06, 2012 | 10.31 | 10.40 | 9.990 | 10.02 | 62,676 | -0.44(-4.21%) |
Mar 05, 2012 | 9.990 | 10.50 | 9.900 | 10.46 | 72,178 | +0.40(+3.98%) |
Mar 02, 2012 | 10.60 | 10.61 | 9.940 | 10.06 | 138,497 | -0.59(-5.54%) |
Mar 01, 2012 | 10.72 | 10.97 | 10.60 | 10.65 | 73,222 | -0.03(-0.28%) |
Feb 29, 2012 | 11.12 | 11.20 | 10.68 | 10.68 | 117,863 | -0.45(-4.04%) |
Feb 28, 2012 | 11.29 | 11.38 | 11.08 | 11.13 | 51,405 | -0.20(-1.77%) |
Feb 27, 2012 | 11.07 | 11.40 | 11.00 | 11.33 | 73,152 | +0.14(+1.25%) |
Feb 24, 2012 | 11.26 | 11.30 | 11.06 | 11.19 | 45,051 | -0.10(-0.89%) |
Feb 23, 2012 | 11.11 | 11.35 | 11.09 | 11.29 | 64,868 | +0.16(+1.44%) |
Feb 22, 2012 | 11.13 | 11.33 | 11.05 | 11.13 | 63,736 | -0.08(-0.71%) |
Feb 21, 2012 | 11.24 | 11.35 | 11.12 | 11.21 | 49,928 | -0.03(-0.27%) |
Feb 17, 2012 | 11.14 | 11.29 | 11.05 | 11.24 | 58,276 | +0.13(+1.17%) |
Feb 16, 2012 | 10.75 | 11.22 | 10.75 | 11.11 | 54,532 | +0.33(+3.06%) |
Feb 15, 2012 | 10.94 | 10.95 | 10.67 | 10.78 | 77,573 | -0.08(-0.74%) |
Feb 14, 2012 | 10.91 | 11.04 | 10.72 | 10.86 | 66,561 | -0.14(-1.27%) |
Feb 13, 2012 | 10.66 | 11.02 | 10.52 | 11.00 | 69,926 | +0.48(+4.56%) |
Feb 10, 2012 | 10.47 | 10.59 | 10.22 | 10.52 | 69,788 | -0.14(-1.31%) |
Feb 09, 2012 | 10.97 | 10.97 | 10.56 | 10.66 | 59,812 | -0.32(-2.91%) |
Feb 08, 2012 | 11.00 | 11.12 | 10.77 | 10.98 | 56,906 | -0.05(-0.45%) |
Feb 07, 2012 | 11.17 | 11.29 | 11.02 | 11.03 | 48,484 | -0.21(-1.87%) |
Feb 06, 2012 | 11.28 | 11.43 | 11.14 | 11.24 | 58,916 | -0.08(-0.71%) |
Feb 03, 2012 | 10.64 | 11.35 | 10.58 | 11.32 | 116,502 | +0.89(+8.53%) |
Feb 02, 2012 | 10.33 | 10.71 | 10.23 | 10.43 | 100,396 | +0.09(+0.87%) |