Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.89 | 10.89 | 10.73 | 10.78 | 13,770 | -0.11(-1.05%) |
Apr 27, 2012 | 10.89 | 10.89 | 10.82 | 10.89 | 14,949 | +0.05(+0.42%) |
Apr 26, 2012 | 10.53 | 10.92 | 10.53 | 10.85 | 32,535 | +0.30(+2.82%) |
Apr 25, 2012 | 10.55 | 10.55 | 10.44 | 10.55 | 18,274 | +0.03(+0.29%) |
Apr 24, 2012 | 10.48 | 10.55 | 10.33 | 10.52 | 12,861 | +0.08(+0.80%) |
Apr 23, 2012 | 10.28 | 10.51 | 10.17 | 10.44 | 16,835 | +0.19(+1.86%) |
Apr 20, 2012 | 10.21 | 10.29 | 10.21 | 10.25 | 46,189 | -0.11(-1.10%) |
Apr 19, 2012 | 10.21 | 10.57 | 10.21 | 10.36 | 19,504 | +0.15(+1.49%) |
Apr 18, 2012 | 10.18 | 10.35 | 10.18 | 10.21 | 12,246 | -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 | 27,503 | -0.01(-0.07%) |
Apr 13, 2012 | 10.28 | 10.29 | 10.22 | 10.22 | 10,219 | -0.13(-1.25%) |
Apr 12, 2012 | 10.21 | 10.36 | 10.21 | 10.35 | 16,444 | +0.14(+1.34%) |
Apr 11, 2012 | 10.26 | 10.41 | 10.08 | 10.21 | 21,361 | +0.02(+0.22%) |
Apr 10, 2012 | 10.29 | 10.48 | 10.13 | 10.19 | 21,465 | -0.17(-1.62%) |
Apr 09, 2012 | 10.18 | 10.36 | 10.18 | 10.35 | 22,788 | +0.08(+0.82%) |
Apr 05, 2012 | 10.25 | 10.39 | 10.18 | 10.27 | 32,022 | -0.02(-0.22%) |
Apr 04, 2012 | 10.21 | 10.38 | 10.19 | 10.29 | 14,567 | +0.08(+0.82%) |
Apr 03, 2012 | 10.57 | 10.57 | 10.13 | 10.21 | 19,380 | -0.38(-3.60%) |
Apr 02, 2012 | 10.47 | 10.66 | 10.45 | 10.59 | 27,238 | +0.20(+1.94%) |
Mar 30, 2012 | 10.34 | 10.47 | 9.926 | 10.39 | 13,952 | +0.22(+2.21%) |
Mar 29, 2012 | 9.819 | 10.52 | 9.713 | 10.16 | 65,854 | +0.43(+4.46%) |
Mar 28, 2012 | 9.888 | 9.903 | 9.728 | 9.728 | 15,018 | -0.17(-1.69%) |
Mar 27, 2012 | 9.850 | 9.896 | 9.667 | 9.896 | 13,447 | +0.14(+1.48%) |
Mar 26, 2012 | 9.720 | 9.841 | 9.599 | 9.751 | 14,601 | +0.14(+1.43%) |
Mar 23, 2012 | 9.560 | 9.673 | 9.560 | 9.614 | 12,326 | +0.09(+0.96%) |
Mar 22, 2012 | 9.553 | 9.606 | 9.423 | 9.522 | 9,380 | -0.04(-0.40%) |
Mar 21, 2012 | 9.385 | 9.644 | 9.385 | 9.560 | 7,331 | +0.11(+1.21%) |
Mar 20, 2012 | 9.568 | 9.644 | 9.416 | 9.446 | 19,600 | -0.08(-0.88%) |
Mar 19, 2012 | 9.675 | 9.675 | 9.522 | 9.530 | 9,767 | -0.12(-1.26%) |
Mar 16, 2012 | 9.416 | 9.809 | 9.332 | 9.652 | 26,380 | +0.30(+3.18%) |
Mar 15, 2012 | 9.339 | 9.522 | 9.256 | 9.355 | 27,167 | +0.02(+0.16%) |
Mar 14, 2012 | 9.240 | 9.370 | 9.195 | 9.339 | 5,382 | +0.12(+1.32%) |
Mar 13, 2012 | 8.852 | 9.233 | 8.852 | 9.218 | 31,355 | +0.37(+4.13%) |
Mar 12, 2012 | 9.004 | 9.058 | 8.806 | 8.852 | 14,334 | -0.11(-1.19%) |
Mar 09, 2012 | 8.875 | 9.092 | 8.814 | 8.959 | 17,083 | +0.13(+1.47%) |
Mar 08, 2012 | 8.821 | 8.974 | 8.776 | 8.829 | 4,965 | -0.05(-0.59%) |
Mar 07, 2012 | 8.761 | 8.913 | 8.722 | 8.882 | 8,854 | +0.17(+2.00%) |
Mar 06, 2012 | 8.875 | 8.885 | 8.707 | 8.707 | 14,123 | -0.20(-2.22%) |
Mar 05, 2012 | 8.875 | 9.035 | 8.875 | 8.905 | 8,285 | +0.01(+0.09%) |
Mar 02, 2012 | 9.149 | 9.149 | 8.875 | 8.898 | 10,962 | -0.16(-1.77%) |
Mar 01, 2012 | 8.951 | 9.149 | 8.951 | 9.058 | 7,338 | +0.11(+1.19%) |
Feb 29, 2012 | 9.149 | 9.149 | 8.951 | 8.951 | 4,779 | -0.10(-1.09%) |
Feb 28, 2012 | 9.035 | 9.141 | 8.951 | 9.050 | 7,704 | +0.03(+0.34%) |
Feb 27, 2012 | 8.867 | 9.055 | 8.852 | 9.020 | 12,683 | -0.02(-0.17%) |
Feb 24, 2012 | 9.058 | 9.256 | 8.722 | 9.035 | 49,179 | +0.04(+0.42%) |
Feb 23, 2012 | 9.240 | 9.240 | 8.966 | 8.997 | 17,800 | -0.26(-2.80%) |
Feb 22, 2012 | 9.339 | 9.339 | 9.141 | 9.256 | 24,026 | -0.05(-0.49%) |
Feb 21, 2012 | 9.332 | 9.431 | 9.197 | 9.301 | 32,538 | -0.03(-0.33%) |
Feb 17, 2012 | 9.256 | 9.332 | 9.058 | 9.332 | 73,052 | +0.11(+1.16%) |
Feb 16, 2012 | 9.499 | 9.499 | 9.141 | 9.225 | 108,118 | +0.65(+7.55%) |
Feb 15, 2012 | 8.761 | 8.966 | 8.570 | 8.578 | 47,283 | -0.22(-2.51%) |
Feb 14, 2012 | 9.080 | 9.141 | 8.761 | 8.799 | 37,467 | -0.31(-3.43%) |
Feb 13, 2012 | 9.218 | 9.219 | 9.103 | 9.111 | 7,276 | -0.07(-0.75%) |
Feb 10, 2012 | 9.103 | 9.179 | 9.103 | 9.179 | 26,508 | +0.08(+0.84%) |
Feb 09, 2012 | 9.210 | 9.271 | 9.103 | 9.103 | 28,439 | -0.08(-0.83%) |
Feb 08, 2012 | 9.050 | 9.179 | 9.050 | 9.179 | 38,433 | +0.13(+1.43%) |
Feb 07, 2012 | 9.012 | 9.050 | 8.891 | 9.050 | 17,610 | +0.08(+0.93%) |
Feb 06, 2012 | 8.890 | 8.996 | 8.860 | 8.966 | 33,790 | +0.13(+1.47%) |
Feb 03, 2012 | 8.890 | 9.035 | 8.837 | 8.837 | 26,753 | +0.00(+0.00%) |
Feb 02, 2012 | 8.639 | 8.905 | 8.639 | 8.837 | 15,665 | +0.21(+2.38%) |