Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.148 | 9.184 | 8.904 | 8.922 | 499,341 | -0.28(-3.05%) |
Apr 27, 2012 | 9.014 | 9.212 | 8.843 | 9.203 | 772,442 | +0.25(+2.79%) |
Apr 26, 2012 | 8.971 | 8.995 | 8.813 | 8.953 | 398,827 | -0.06(-0.68%) |
Apr 25, 2012 | 9.044 | 9.081 | 8.825 | 9.014 | 591,065 | -0.01(-0.14%) |
Apr 24, 2012 | 8.983 | 9.123 | 8.965 | 9.026 | 705,908 | +0.07(+0.82%) |
Apr 23, 2012 | 8.867 | 9.068 | 8.733 | 8.953 | 715,623 | -0.05(-0.54%) |
Apr 20, 2012 | 8.971 | 9.105 | 8.843 | 9.001 | 827,256 | +0.04(+0.48%) |
Apr 19, 2012 | 8.953 | 9.068 | 8.642 | 8.959 | 1,428,033 | -0.06(-0.68%) |
Apr 18, 2012 | 9.111 | 9.117 | 8.468 | 9.020 | 2,452,947 | +0.12(+1.37%) |
Apr 17, 2012 | 9.697 | 9.727 | 8.825 | 8.898 | 3,031,935 | -1.02(-10.33%) |
Apr 16, 2012 | 10.26 | 10.26 | 9.867 | 9.922 | 878,595 | -0.34(-3.33%) |
Apr 13, 2012 | 10.48 | 10.53 | 10.18 | 10.26 | 730,596 | -0.27(-2.55%) |
Apr 12, 2012 | 10.54 | 10.66 | 10.48 | 10.53 | 435,220 | -0.04(-0.40%) |
Apr 11, 2012 | 10.54 | 10.59 | 10.49 | 10.57 | 481,275 | +0.09(+0.87%) |
Apr 10, 2012 | 10.43 | 10.48 | 10.34 | 10.48 | 822,730 | +0.05(+0.53%) |
Apr 09, 2012 | 10.39 | 10.45 | 10.37 | 10.43 | 300,123 | -0.03(-0.29%) |
Apr 05, 2012 | 10.52 | 10.57 | 10.41 | 10.46 | 356,702 | -0.09(-0.87%) |
Apr 04, 2012 | 10.68 | 10.70 | 10.54 | 10.55 | 1,022,597 | -0.15(-1.42%) |
Apr 03, 2012 | 10.63 | 10.78 | 10.50 | 10.70 | 517,747 | +0.10(+0.98%) |
Apr 02, 2012 | 10.81 | 10.93 | 10.58 | 10.60 | 692,939 | -0.21(-1.92%) |
Mar 30, 2012 | 10.73 | 10.97 | 10.73 | 10.81 | 417,781 | +0.07(+0.68%) |
Mar 29, 2012 | 10.68 | 10.78 | 10.50 | 10.73 | 789,447 | +0.05(+0.51%) |
Mar 28, 2012 | 10.81 | 10.86 | 10.55 | 10.68 | 707,623 | -0.06(-0.57%) |
Mar 27, 2012 | 10.87 | 10.91 | 10.65 | 10.74 | 585,672 | -0.13(-1.18%) |
Mar 26, 2012 | 11.26 | 11.50 | 10.64 | 10.87 | 1,291,652 | -0.49(-4.35%) |
Mar 23, 2012 | 11.60 | 11.62 | 11.25 | 11.36 | 405,209 | -0.24(-2.05%) |
Mar 22, 2012 | 11.48 | 11.62 | 11.37 | 11.60 | 445,057 | +0.10(+0.90%) |
Mar 21, 2012 | 11.30 | 11.50 | 11.22 | 11.50 | 464,981 | +0.21(+1.89%) |
Mar 20, 2012 | 11.51 | 11.51 | 11.23 | 11.28 | 285,629 | -0.26(-2.27%) |
Mar 19, 2012 | 11.47 | 11.70 | 11.43 | 11.54 | 366,131 | +0.07(+0.58%) |
Mar 16, 2012 | 11.59 | 11.75 | 11.40 | 11.48 | 297,906 | -0.07(-0.58%) |
Mar 15, 2012 | 11.34 | 11.56 | 11.26 | 11.54 | 443,868 | +0.26(+2.27%) |
Mar 14, 2012 | 11.13 | 11.42 | 11.12 | 11.29 | 518,601 | +0.16(+1.42%) |
Mar 13, 2012 | 11.14 | 11.17 | 11.00 | 11.13 | 220,323 | +0.08(+0.72%) |
Mar 12, 2012 | 11.13 | 11.13 | 11.00 | 11.05 | 355,028 | -0.09(-0.77%) |
Mar 09, 2012 | 11.27 | 11.30 | 11.05 | 11.14 | 271,048 | -0.09(-0.76%) |
Mar 08, 2012 | 11.36 | 11.36 | 11.17 | 11.22 | 223,394 | +0.01(+0.11%) |
Mar 07, 2012 | 11.01 | 11.25 | 10.98 | 11.21 | 224,433 | +0.20(+1.83%) |
Mar 06, 2012 | 11.28 | 11.40 | 10.98 | 11.01 | 541,785 | -0.29(-2.54%) |
Mar 05, 2012 | 11.40 | 11.40 | 11.09 | 11.29 | 262,313 | -0.11(-0.96%) |
Mar 02, 2012 | 11.36 | 11.48 | 11.31 | 11.40 | 229,277 | +0.01(+0.11%) |
Mar 01, 2012 | 11.30 | 11.44 | 11.21 | 11.39 | 559,360 | +0.13(+1.19%) |
Feb 29, 2012 | 11.29 | 11.36 | 11.04 | 11.26 | 609,020 | +0.09(+0.82%) |
Feb 28, 2012 | 11.29 | 11.37 | 10.99 | 11.17 | 807,118 | -0.18(-1.56%) |
Feb 27, 2012 | 11.59 | 11.59 | 11.28 | 11.34 | 578,516 | -0.28(-2.41%) |
Feb 24, 2012 | 12.16 | 12.16 | 11.58 | 11.62 | 403,576 | -0.43(-3.59%) |
Feb 23, 2012 | 12.18 | 12.23 | 12.00 | 12.06 | 318,922 | -0.07(-0.60%) |
Feb 22, 2012 | 12.17 | 12.21 | 11.98 | 12.13 | 388,307 | -0.07(-0.55%) |
Feb 21, 2012 | 12.34 | 12.56 | 12.09 | 12.20 | 345,640 | +0.00(+0.00%) |
Feb 17, 2012 | 11.97 | 12.25 | 11.95 | 12.20 | 695,897 | +0.24(+2.04%) |
Feb 16, 2012 | 11.69 | 11.97 | 11.51 | 11.95 | 776,005 | +0.27(+2.35%) |
Feb 15, 2012 | 11.74 | 11.79 | 11.47 | 11.68 | 1,363,837 | +0.01(+0.10%) |
Feb 14, 2012 | 12.02 | 12.03 | 11.62 | 11.67 | 621,233 | -0.40(-3.34%) |
Feb 13, 2012 | 12.33 | 12.34 | 12.04 | 12.07 | 363,665 | -0.09(-0.75%) |
Feb 10, 2012 | 12.14 | 12.20 | 11.98 | 12.16 | 326,629 | -0.07(-0.60%) |
Feb 09, 2012 | 12.40 | 12.48 | 12.12 | 12.23 | 610,378 | -0.13(-1.04%) |
Feb 08, 2012 | 12.58 | 12.61 | 12.26 | 12.36 | 514,995 | -0.16(-1.27%) |
Feb 07, 2012 | 13.03 | 13.04 | 12.50 | 12.52 | 619,009 | -0.48(-3.71%) |
Feb 06, 2012 | 13.10 | 13.11 | 12.90 | 13.00 | 363,648 | -0.11(-0.84%) |
Feb 03, 2012 | 13.42 | 13.50 | 13.09 | 13.11 | 499,869 | -0.25(-1.87%) |
Feb 02, 2012 | 13.58 | 13.58 | 13.28 | 13.36 | 559,839 | -0.02(-0.14%) |