Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.89 | 10.89 | 10.73 | 10.78 | 13,771 | -0.11(-1.05%) |
Apr 27, 2012 | 10.89 | 10.89 | 10.82 | 10.89 | 14,950 | +0.05(+0.42%) |
Apr 26, 2012 | 10.53 | 10.92 | 10.53 | 10.85 | 32,537 | +0.30(+2.82%) |
Apr 25, 2012 | 10.55 | 10.55 | 10.44 | 10.55 | 18,275 | +0.03(+0.29%) |
Apr 24, 2012 | 10.48 | 10.55 | 10.33 | 10.52 | 12,862 | +0.08(+0.80%) |
Apr 23, 2012 | 10.28 | 10.51 | 10.17 | 10.44 | 16,836 | +0.19(+1.86%) |
Apr 20, 2012 | 10.21 | 10.29 | 10.21 | 10.25 | 46,192 | -0.11(-1.10%) |
Apr 19, 2012 | 10.21 | 10.57 | 10.21 | 10.36 | 19,505 | +0.15(+1.49%) |
Apr 18, 2012 | 10.18 | 10.34 | 10.18 | 10.21 | 12,247 | -0.13(-1.25%) |
Apr 17, 2012 | 10.31 | 10.34 | 10.21 | 10.34 | 6,571 | +0.13(+1.27%) |
Apr 16, 2012 | 10.28 | 10.30 | 10.21 | 10.21 | 27,505 | -0.01(-0.08%) |
Apr 13, 2012 | 10.28 | 10.29 | 10.21 | 10.21 | 10,220 | -0.13(-1.25%) |
Apr 12, 2012 | 10.21 | 10.36 | 10.21 | 10.34 | 16,445 | +0.14(+1.34%) |
Apr 11, 2012 | 10.26 | 10.41 | 10.08 | 10.21 | 21,363 | +0.02(+0.22%) |
Apr 10, 2012 | 10.29 | 10.48 | 10.13 | 10.18 | 21,467 | -0.17(-1.62%) |
Apr 09, 2012 | 10.18 | 10.36 | 10.18 | 10.35 | 22,790 | +0.08(+0.82%) |
Apr 05, 2012 | 10.25 | 10.39 | 10.18 | 10.27 | 32,024 | -0.02(-0.22%) |
Apr 04, 2012 | 10.21 | 10.37 | 10.19 | 10.29 | 14,568 | +0.08(+0.82%) |
Apr 03, 2012 | 10.57 | 10.57 | 10.13 | 10.21 | 19,382 | -0.38(-3.60%) |
Apr 02, 2012 | 10.47 | 10.66 | 10.45 | 10.59 | 27,240 | +0.20(+1.94%) |
Mar 30, 2012 | 10.34 | 10.47 | 9.925 | 10.39 | 13,953 | +0.22(+2.21%) |
Mar 29, 2012 | 9.819 | 10.52 | 9.712 | 10.16 | 65,859 | +0.43(+4.46%) |
Mar 28, 2012 | 9.887 | 9.902 | 9.727 | 9.727 | 15,019 | -0.17(-1.69%) |
Mar 27, 2012 | 9.849 | 9.895 | 9.666 | 9.895 | 13,448 | +0.14(+1.48%) |
Mar 26, 2012 | 9.720 | 9.840 | 9.598 | 9.750 | 14,602 | +0.14(+1.43%) |
Mar 23, 2012 | 9.560 | 9.673 | 9.560 | 9.613 | 12,327 | +0.09(+0.96%) |
Mar 22, 2012 | 9.552 | 9.605 | 9.423 | 9.522 | 9,381 | -0.04(-0.40%) |
Mar 21, 2012 | 9.384 | 9.643 | 9.384 | 9.560 | 7,332 | +0.11(+1.21%) |
Mar 20, 2012 | 9.567 | 9.643 | 9.415 | 9.445 | 19,601 | -0.08(-0.88%) |
Mar 19, 2012 | 9.674 | 9.674 | 9.522 | 9.529 | 9,768 | -0.12(-1.26%) |
Mar 16, 2012 | 9.415 | 9.808 | 9.331 | 9.651 | 26,382 | +0.30(+3.18%) |
Mar 15, 2012 | 9.339 | 9.522 | 9.255 | 9.354 | 27,169 | +0.02(+0.16%) |
Mar 14, 2012 | 9.240 | 9.369 | 9.194 | 9.339 | 5,382 | +0.12(+1.32%) |
Mar 13, 2012 | 8.851 | 9.232 | 8.851 | 9.217 | 31,357 | +0.37(+4.13%) |
Mar 12, 2012 | 9.004 | 9.057 | 8.806 | 8.851 | 14,335 | -0.11(-1.19%) |
Mar 09, 2012 | 8.874 | 9.091 | 8.813 | 8.958 | 17,084 | +0.13(+1.47%) |
Mar 08, 2012 | 8.821 | 8.973 | 8.775 | 8.828 | 4,966 | -0.05(-0.59%) |
Mar 07, 2012 | 8.760 | 8.912 | 8.722 | 8.881 | 8,854 | +0.17(+2.00%) |
Mar 06, 2012 | 8.874 | 8.884 | 8.707 | 8.707 | 14,124 | -0.20(-2.22%) |
Mar 05, 2012 | 8.874 | 9.034 | 8.874 | 8.905 | 8,286 | +0.01(+0.09%) |
Mar 02, 2012 | 9.148 | 9.148 | 8.874 | 8.897 | 10,963 | -0.16(-1.77%) |
Mar 01, 2012 | 8.950 | 9.148 | 8.950 | 9.057 | 7,338 | +0.11(+1.19%) |
Feb 29, 2012 | 9.148 | 9.148 | 8.950 | 8.950 | 4,779 | -0.10(-1.09%) |
Feb 28, 2012 | 9.034 | 9.141 | 8.950 | 9.049 | 7,704 | +0.03(+0.34%) |
Feb 27, 2012 | 8.867 | 9.055 | 8.851 | 9.019 | 12,684 | -0.02(-0.17%) |
Feb 24, 2012 | 9.057 | 9.255 | 8.722 | 9.034 | 49,183 | +0.04(+0.42%) |
Feb 23, 2012 | 9.240 | 9.240 | 8.966 | 8.996 | 17,801 | -0.26(-2.80%) |
Feb 22, 2012 | 9.339 | 9.339 | 9.141 | 9.255 | 24,028 | -0.05(-0.49%) |
Feb 21, 2012 | 9.331 | 9.430 | 9.196 | 9.301 | 32,540 | -0.03(-0.33%) |
Feb 17, 2012 | 9.255 | 9.331 | 9.057 | 9.331 | 73,057 | +0.11(+1.16%) |
Feb 16, 2012 | 9.499 | 9.499 | 9.140 | 9.225 | 108,126 | +0.65(+7.55%) |
Feb 15, 2012 | 8.760 | 8.966 | 8.569 | 8.577 | 47,287 | -0.22(-2.51%) |
Feb 14, 2012 | 9.080 | 9.141 | 8.760 | 8.798 | 37,470 | -0.31(-3.43%) |
Feb 13, 2012 | 9.217 | 9.218 | 9.103 | 9.110 | 7,276 | -0.07(-0.75%) |
Feb 10, 2012 | 9.103 | 9.179 | 9.103 | 9.179 | 26,510 | +0.08(+0.84%) |
Feb 09, 2012 | 9.209 | 9.270 | 9.103 | 9.103 | 28,441 | -0.08(-0.83%) |
Feb 08, 2012 | 9.049 | 9.179 | 9.049 | 9.179 | 38,436 | +0.13(+1.43%) |
Feb 07, 2012 | 9.011 | 9.049 | 8.890 | 9.049 | 17,611 | +0.08(+0.93%) |
Feb 06, 2012 | 8.889 | 8.995 | 8.859 | 8.966 | 33,792 | +0.13(+1.47%) |
Feb 03, 2012 | 8.889 | 9.034 | 8.836 | 8.836 | 26,755 | +0.00(+0.00%) |
Feb 02, 2012 | 8.638 | 8.905 | 8.638 | 8.836 | 15,667 | +0.21(+2.38%) |