Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.40 | 10.71 | 10.06 | 10.28 | 76,816 | -0.05(-0.44%) |
Apr 27, 2012 | 9.283 | 10.80 | 9.283 | 10.33 | 50,853 | +1.08(+11.65%) |
Apr 26, 2012 | 9.038 | 9.398 | 9.038 | 9.252 | 1,536 | -0.11(-1.22%) |
Apr 25, 2012 | 9.191 | 9.367 | 9.191 | 9.367 | 2,296 | +0.18(+1.91%) |
Apr 24, 2012 | 8.970 | 9.314 | 8.931 | 9.191 | 8,597 | +0.28(+3.09%) |
Apr 23, 2012 | 9.023 | 9.023 | 8.916 | 8.916 | 6,177 | -0.32(-3.48%) |
Apr 20, 2012 | 9.612 | 9.637 | 9.229 | 9.237 | 11,665 | -0.13(-1.39%) |
Apr 19, 2012 | 9.482 | 9.482 | 9.367 | 9.367 | 6,206 | -0.07(-0.73%) |
Apr 18, 2012 | 9.482 | 9.673 | 9.428 | 9.436 | 5,118 | -0.23(-2.37%) |
Apr 17, 2012 | 9.749 | 9.818 | 9.520 | 9.665 | 19,146 | +0.03(+0.32%) |
Apr 16, 2012 | 9.543 | 9.734 | 9.520 | 9.635 | 4,073 | +0.18(+1.94%) |
Apr 13, 2012 | 9.765 | 9.841 | 9.451 | 9.451 | 3,749 | -0.47(-4.78%) |
Apr 12, 2012 | 9.711 | 9.925 | 9.673 | 9.925 | 3,842 | +0.11(+1.09%) |
Apr 11, 2012 | 9.834 | 9.834 | 9.673 | 9.818 | 4,112 | +0.16(+1.66%) |
Apr 10, 2012 | 9.734 | 9.803 | 9.635 | 9.658 | 6,725 | -0.08(-0.79%) |
Apr 09, 2012 | 9.642 | 9.772 | 9.642 | 9.734 | 9,704 | +0.16(+1.68%) |
Apr 05, 2012 | 9.635 | 9.818 | 9.574 | 9.574 | 4,524 | -0.07(-0.71%) |
Apr 04, 2012 | 9.765 | 9.857 | 9.642 | 9.642 | 3,882 | -0.15(-1.56%) |
Apr 03, 2012 | 9.918 | 9.918 | 9.788 | 9.795 | 11,312 | -0.15(-1.46%) |
Apr 02, 2012 | 9.719 | 9.971 | 9.719 | 9.941 | 2,675 | +0.23(+2.36%) |
Mar 30, 2012 | 9.979 | 10.12 | 9.711 | 9.711 | 4,021 | -0.11(-1.17%) |
Mar 29, 2012 | 9.665 | 9.994 | 9.558 | 9.826 | 2,946 | +0.15(+1.58%) |
Mar 28, 2012 | 9.902 | 9.987 | 9.673 | 9.673 | 1,934 | -0.24(-2.39%) |
Mar 27, 2012 | 9.834 | 10.08 | 9.788 | 9.910 | 2,924 | +0.15(+1.49%) |
Mar 26, 2012 | 9.727 | 10.00 | 9.604 | 9.765 | 7,850 | +0.21(+2.16%) |
Mar 23, 2012 | 10.12 | 10.69 | 9.413 | 9.558 | 41,767 | -0.55(-5.45%) |
Mar 22, 2012 | 11.42 | 11.42 | 9.948 | 10.11 | 18,694 | -0.87(-7.94%) |
Mar 21, 2012 | 9.933 | 11.19 | 9.933 | 10.98 | 11,619 | +1.07(+10.80%) |
Mar 20, 2012 | 9.857 | 10.12 | 9.826 | 9.910 | 2,904 | -0.08(-0.77%) |
Mar 19, 2012 | 9.902 | 10.39 | 9.788 | 9.987 | 4,259 | +0.05(+0.54%) |
Mar 16, 2012 | 10.30 | 10.59 | 9.933 | 9.933 | 8,551 | -0.44(-4.27%) |
Mar 15, 2012 | 10.30 | 10.59 | 10.12 | 10.38 | 7,183 | +0.18(+1.80%) |
Mar 14, 2012 | 10.41 | 10.50 | 10.19 | 10.19 | 1,480 | -0.28(-2.63%) |
Mar 13, 2012 | 10.22 | 10.58 | 10.22 | 10.47 | 3,194 | +0.27(+2.62%) |
Mar 12, 2012 | 10.06 | 10.38 | 10.06 | 10.20 | 1,595 | -0.30(-2.84%) |
Mar 09, 2012 | 10.15 | 10.51 | 10.15 | 10.50 | 5,917 | +0.45(+4.49%) |
Mar 08, 2012 | 10.18 | 10.18 | 9.794 | 10.05 | 2,810 | -0.11(-1.05%) |
Mar 07, 2012 | 10.31 | 10.31 | 9.979 | 10.15 | 6,482 | +0.14(+1.37%) |
Mar 06, 2012 | 10.47 | 10.47 | 10.02 | 10.02 | 3,627 | -0.65(-6.09%) |
Mar 05, 2012 | 10.88 | 11.01 | 10.56 | 10.67 | 6,167 | -0.11(-1.06%) |
Mar 02, 2012 | 11.81 | 11.88 | 10.78 | 10.78 | 4,476 | -0.96(-8.14%) |
Mar 01, 2012 | 12.04 | 12.19 | 11.74 | 11.74 | 5,712 | -0.32(-2.66%) |
Feb 29, 2012 | 12.46 | 12.46 | 11.85 | 12.06 | 7,059 | -0.44(-3.55%) |
Feb 28, 2012 | 12.43 | 12.50 | 12.43 | 12.50 | 1,060 | -0.11(-0.91%) |
Feb 27, 2012 | 12.69 | 12.86 | 12.62 | 12.62 | 2,178 | +0.00(+0.00%) |
Feb 24, 2012 | 12.95 | 13.00 | 12.62 | 12.62 | 4,086 | -0.36(-2.77%) |
Feb 23, 2012 | 12.58 | 12.98 | 12.40 | 12.98 | 10,143 | +0.57(+4.62%) |
Feb 22, 2012 | 12.51 | 12.51 | 12.40 | 12.40 | 710 | -0.24(-1.93%) |
Feb 21, 2012 | 12.60 | 12.73 | 12.60 | 12.65 | 1,059 | -0.03(-0.24%) |
Feb 17, 2012 | 12.76 | 12.76 | 12.68 | 12.68 | 1,404 | -0.08(-0.60%) |
Feb 16, 2012 | 12.77 | 12.77 | 12.66 | 12.75 | 1,514 | +0.23(+1.83%) |
Feb 15, 2012 | 12.18 | 12.75 | 12.07 | 12.53 | 2,637 | -0.09(-0.73%) |
Feb 14, 2012 | 12.62 | 12.62 | 12.62 | 12.62 | 1,915 | -0.11(-0.90%) |
Feb 13, 2012 | 12.36 | 12.73 | 12.36 | 12.73 | 1,191 | +0.17(+1.34%) |
Feb 10, 2012 | 12.59 | 12.75 | 12.56 | 12.56 | 4,059 | -0.11(-0.90%) |
Feb 09, 2012 | 12.56 | 13.00 | 12.56 | 12.68 | 2,550 | +0.07(+0.55%) |
Feb 08, 2012 | 12.38 | 12.63 | 12.38 | 12.61 | 772 | +0.15(+1.17%) |
Feb 07, 2012 | 12.65 | 12.75 | 12.46 | 12.46 | 16,263 | -0.28(-2.16%) |
Feb 06, 2012 | 12.96 | 13.36 | 12.36 | 12.74 | 8,155 | -0.21(-1.60%) |
Feb 03, 2012 | 12.62 | 13.00 | 12.23 | 12.95 | 6,345 | +0.37(+2.98%) |
Feb 02, 2012 | 12.30 | 12.58 | 12.30 | 12.57 | 2,746 | +0.28(+2.24%) |