Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.972 | 10.08 | 9.904 | 9.948 | 1,709,561 | -0.12(-1.17%) |
Apr 27, 2012 | 10.02 | 10.09 | 9.948 | 10.07 | 1,007,184 | +0.04(+0.43%) |
Apr 26, 2012 | 9.979 | 10.03 | 9.910 | 10.02 | 546,547 | +0.04(+0.37%) |
Apr 25, 2012 | 10.01 | 10.01 | 9.855 | 9.985 | 1,599,867 | +0.09(+0.94%) |
Apr 24, 2012 | 9.780 | 9.929 | 9.743 | 9.892 | 1,011,221 | +0.10(+1.01%) |
Apr 23, 2012 | 9.706 | 9.817 | 9.669 | 9.793 | 1,033,167 | -0.01(-0.06%) |
Apr 20, 2012 | 9.861 | 9.910 | 9.737 | 9.799 | 955,788 | +0.01(+0.13%) |
Apr 19, 2012 | 9.638 | 9.917 | 9.638 | 9.786 | 1,229,740 | +0.08(+0.83%) |
Apr 18, 2012 | 9.830 | 9.837 | 9.687 | 9.706 | 847,788 | -0.15(-1.51%) |
Apr 17, 2012 | 9.669 | 9.873 | 9.662 | 9.855 | 1,376,729 | +0.22(+2.32%) |
Apr 16, 2012 | 9.762 | 9.768 | 9.613 | 9.631 | 1,546,681 | -0.11(-1.15%) |
Apr 13, 2012 | 9.811 | 9.867 | 9.737 | 9.743 | 595,039 | -0.10(-1.01%) |
Apr 12, 2012 | 9.774 | 9.879 | 9.755 | 9.842 | 698,354 | +0.06(+0.63%) |
Apr 11, 2012 | 9.749 | 9.824 | 9.700 | 9.780 | 781,250 | +0.15(+1.61%) |
Apr 10, 2012 | 9.861 | 9.917 | 9.607 | 9.625 | 1,115,362 | -0.25(-2.51%) |
Apr 09, 2012 | 9.855 | 9.966 | 9.842 | 9.873 | 795,771 | -0.07(-0.69%) |
Apr 05, 2012 | 10.03 | 10.05 | 9.886 | 9.941 | 1,421,035 | -0.07(-0.74%) |
Apr 04, 2012 | 10.00 | 10.05 | 9.935 | 10.02 | 913,123 | -0.06(-0.61%) |
Apr 03, 2012 | 10.10 | 10.11 | 10.02 | 10.08 | 924,178 | -0.04(-0.43%) |
Apr 02, 2012 | 10.05 | 10.15 | 10.01 | 10.12 | 1,057,647 | +0.06(+0.62%) |
Mar 30, 2012 | 10.09 | 10.16 | 10.01 | 10.06 | 929,424 | +0.00(+0.00%) |
Mar 29, 2012 | 10.13 | 10.13 | 9.991 | 10.06 | 869,047 | -0.14(-1.40%) |
Mar 28, 2012 | 10.11 | 10.20 | 10.05 | 10.20 | 834,993 | +0.09(+0.86%) |
Mar 27, 2012 | 10.15 | 10.22 | 10.10 | 10.11 | 941,461 | -0.01(-0.12%) |
Mar 26, 2012 | 10.06 | 10.18 | 10.02 | 10.13 | 1,183,012 | +0.14(+1.41%) |
Mar 23, 2012 | 10.06 | 10.07 | 9.949 | 9.986 | 906,563 | -0.10(-1.04%) |
Mar 22, 2012 | 10.07 | 10.11 | 10.00 | 10.09 | 770,061 | -0.07(-0.73%) |
Mar 21, 2012 | 10.03 | 10.18 | 9.949 | 10.16 | 1,111,525 | +0.15(+1.53%) |
Mar 20, 2012 | 10.08 | 10.12 | 9.992 | 10.01 | 527,215 | -0.09(-0.85%) |
Mar 19, 2012 | 10.07 | 10.14 | 10.01 | 10.10 | 748,041 | +0.02(+0.18%) |
Mar 16, 2012 | 10.12 | 10.15 | 10.02 | 10.08 | 1,244,648 | -0.04(-0.42%) |
Mar 15, 2012 | 10.01 | 10.26 | 9.949 | 10.12 | 1,390,650 | +0.12(+1.23%) |
Mar 14, 2012 | 10.24 | 10.24 | 9.980 | 9.998 | 1,471,751 | -0.24(-2.34%) |
Mar 13, 2012 | 10.25 | 10.26 | 10.07 | 10.24 | 1,109,682 | +0.14(+1.34%) |
Mar 12, 2012 | 10.17 | 10.21 | 10.01 | 10.10 | 745,317 | -0.04(-0.42%) |
Mar 09, 2012 | 10.07 | 10.22 | 10.05 | 10.15 | 1,096,666 | +0.09(+0.85%) |
Mar 08, 2012 | 10.03 | 10.10 | 9.958 | 10.06 | 756,849 | +0.10(+1.05%) |
Mar 07, 2012 | 9.998 | 10.04 | 9.894 | 9.955 | 1,043,992 | -0.01(-0.12%) |
Mar 06, 2012 | 10.18 | 10.21 | 9.955 | 9.968 | 1,440,886 | -0.17(-1.70%) |
Mar 05, 2012 | 9.949 | 10.19 | 9.835 | 10.14 | 2,946,312 | +0.31(+3.19%) |
Mar 02, 2012 | 9.925 | 9.987 | 9.783 | 9.826 | 956,643 | -0.11(-1.11%) |
Mar 01, 2012 | 10.03 | 10.06 | 9.888 | 9.937 | 973,712 | -0.09(-0.92%) |
Feb 29, 2012 | 10.05 | 10.08 | 9.949 | 10.03 | 889,982 | -0.02(-0.18%) |
Feb 28, 2012 | 10.10 | 10.16 | 9.998 | 10.05 | 800,837 | -0.07(-0.73%) |
Feb 27, 2012 | 10.09 | 10.19 | 9.998 | 10.12 | 991,296 | -0.02(-0.24%) |
Feb 24, 2012 | 10.15 | 10.23 | 10.08 | 10.15 | 798,611 | -0.04(-0.42%) |
Feb 23, 2012 | 10.11 | 10.22 | 10.03 | 10.19 | 682,265 | +0.10(+0.97%) |
Feb 22, 2012 | 10.09 | 10.21 | 10.07 | 10.09 | 888,802 | -0.06(-0.54%) |
Feb 21, 2012 | 10.08 | 10.19 | 10.03 | 10.15 | 1,202,527 | +0.08(+0.79%) |
Feb 17, 2012 | 10.18 | 10.31 | 10.05 | 10.07 | 1,237,692 | -0.08(-0.79%) |
Feb 16, 2012 | 10.02 | 10.24 | 9.961 | 10.15 | 1,658,697 | +0.08(+0.79%) |
Feb 15, 2012 | 10.24 | 10.35 | 10.04 | 10.07 | 1,476,550 | -0.18(-1.80%) |
Feb 14, 2012 | 10.09 | 10.26 | 10.01 | 10.25 | 2,602,174 | +0.15(+1.46%) |
Feb 13, 2012 | 9.918 | 10.12 | 9.894 | 10.10 | 3,210,389 | +0.23(+2.36%) |
Feb 10, 2012 | 9.679 | 9.949 | 9.562 | 9.869 | 3,148,213 | -0.08(-0.80%) |
Feb 09, 2012 | 9.243 | 10.07 | 9.243 | 9.949 | 6,932,602 | +0.99(+11.11%) |
Feb 08, 2012 | 9.065 | 9.255 | 8.911 | 8.954 | 2,561,667 | -0.22(-2.41%) |
Feb 07, 2012 | 8.966 | 9.212 | 8.905 | 9.175 | 2,104,095 | +0.20(+2.19%) |
Feb 06, 2012 | 8.966 | 9.009 | 8.893 | 8.979 | 1,474,624 | -0.04(-0.48%) |
Feb 03, 2012 | 9.022 | 9.077 | 8.985 | 9.022 | 1,175,302 | +0.13(+1.45%) |
Feb 02, 2012 | 9.102 | 9.102 | 8.831 | 8.893 | 2,022,515 | -0.16(-1.76%) |