Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.67 | 10.83 | 10.47 | 10.58 | 25,156 | -0.01(-0.05%) |
Apr 27, 2012 | 10.34 | 10.77 | 10.30 | 10.58 | 41,939 | +0.26(+2.56%) |
Apr 26, 2012 | 10.41 | 10.41 | 10.28 | 10.32 | 53,480 | -0.09(-0.88%) |
Apr 25, 2012 | 10.41 | 10.45 | 10.29 | 10.41 | 86,617 | +0.06(+0.56%) |
Apr 24, 2012 | 10.21 | 10.64 | 10.21 | 10.35 | 125,568 | +0.55(+5.57%) |
Apr 23, 2012 | 9.825 | 10.06 | 9.779 | 9.808 | 32,861 | -0.28(-2.79%) |
Apr 20, 2012 | 10.07 | 10.13 | 9.785 | 10.09 | 33,336 | +0.33(+3.42%) |
Apr 19, 2012 | 9.963 | 10.09 | 9.670 | 9.756 | 43,686 | -0.18(-1.80%) |
Apr 18, 2012 | 9.905 | 9.992 | 9.819 | 9.934 | 20,438 | -0.02(-0.23%) |
Apr 17, 2012 | 9.744 | 10.16 | 9.744 | 9.957 | 25,906 | +0.29(+2.97%) |
Apr 16, 2012 | 9.555 | 9.767 | 9.480 | 9.670 | 44,648 | +0.11(+1.14%) |
Apr 13, 2012 | 9.819 | 9.819 | 9.560 | 9.560 | 23,503 | -0.33(-3.32%) |
Apr 12, 2012 | 9.670 | 10.01 | 9.670 | 9.888 | 29,068 | +0.19(+1.96%) |
Apr 11, 2012 | 9.733 | 9.750 | 9.624 | 9.698 | 37,047 | +0.12(+1.20%) |
Apr 10, 2012 | 10.04 | 10.04 | 9.572 | 9.583 | 79,826 | -0.42(-4.20%) |
Apr 09, 2012 | 9.917 | 10.07 | 9.854 | 10.00 | 36,246 | -0.13(-1.31%) |
Apr 05, 2012 | 9.992 | 10.16 | 9.992 | 10.14 | 28,607 | +0.02(+0.23%) |
Apr 04, 2012 | 10.06 | 10.14 | 9.946 | 10.11 | 31,735 | -0.05(-0.51%) |
Apr 03, 2012 | 10.18 | 10.24 | 10.12 | 10.16 | 28,247 | -0.09(-0.90%) |
Apr 02, 2012 | 10.08 | 10.26 | 10.07 | 10.26 | 48,055 | +0.17(+1.65%) |
Mar 30, 2012 | 10.21 | 10.21 | 10.08 | 10.09 | 97,365 | +0.01(+0.06%) |
Mar 29, 2012 | 9.882 | 10.20 | 9.744 | 10.08 | 14,907 | +0.09(+0.92%) |
Mar 28, 2012 | 10.07 | 10.12 | 9.940 | 9.992 | 57,121 | -0.06(-0.57%) |
Mar 27, 2012 | 9.905 | 10.21 | 9.905 | 10.05 | 33,511 | -0.13(-1.30%) |
Mar 26, 2012 | 10.15 | 10.19 | 10.00 | 10.18 | 65,444 | +0.15(+1.49%) |
Mar 23, 2012 | 10.07 | 10.07 | 9.733 | 10.03 | 32,720 | +0.22(+2.29%) |
Mar 22, 2012 | 9.802 | 9.825 | 9.697 | 9.808 | 26,071 | -0.09(-0.87%) |
Mar 21, 2012 | 10.03 | 10.03 | 9.871 | 9.894 | 34,078 | -0.05(-0.52%) |
Mar 20, 2012 | 10.00 | 10.12 | 9.934 | 9.946 | 40,168 | -0.13(-1.31%) |
Mar 19, 2012 | 10.02 | 10.12 | 9.842 | 10.08 | 50,327 | +0.06(+0.57%) |
Mar 16, 2012 | 10.10 | 10.10 | 9.980 | 10.02 | 83,795 | -0.10(-1.02%) |
Mar 15, 2012 | 10.07 | 10.18 | 9.946 | 10.12 | 57,069 | +0.01(+0.11%) |
Mar 14, 2012 | 10.17 | 10.18 | 10.04 | 10.11 | 25,255 | -0.10(-1.01%) |
Mar 13, 2012 | 9.923 | 10.26 | 9.808 | 10.22 | 39,634 | +0.44(+4.53%) |
Mar 12, 2012 | 9.779 | 9.888 | 9.635 | 9.773 | 20,563 | +0.05(+0.53%) |
Mar 09, 2012 | 9.549 | 9.923 | 9.514 | 9.721 | 40,006 | +0.29(+3.05%) |
Mar 08, 2012 | 9.238 | 9.514 | 9.195 | 9.434 | 21,977 | +0.16(+1.67%) |
Mar 07, 2012 | 9.250 | 9.348 | 9.204 | 9.278 | 23,929 | +0.14(+1.51%) |
Mar 06, 2012 | 9.181 | 9.365 | 9.123 | 9.140 | 27,446 | -0.20(-2.09%) |
Mar 05, 2012 | 9.244 | 9.348 | 9.123 | 9.336 | 23,303 | +0.26(+2.92%) |
Mar 02, 2012 | 9.399 | 9.411 | 9.008 | 9.071 | 78,453 | -0.25(-2.71%) |
Mar 01, 2012 | 9.359 | 9.618 | 9.325 | 9.325 | 57,444 | +0.02(+0.25%) |
Feb 29, 2012 | 9.428 | 9.537 | 9.278 | 9.302 | 72,730 | -0.13(-1.40%) |
Feb 28, 2012 | 9.532 | 9.555 | 9.376 | 9.434 | 15,468 | -0.12(-1.20%) |
Feb 27, 2012 | 9.422 | 9.606 | 9.382 | 9.549 | 19,256 | -0.01(-0.06%) |
Feb 24, 2012 | 9.716 | 9.716 | 9.520 | 9.555 | 18,726 | -0.09(-0.95%) |
Feb 23, 2012 | 9.451 | 9.710 | 9.388 | 9.647 | 19,346 | +0.25(+2.63%) |
Feb 22, 2012 | 9.744 | 9.744 | 9.399 | 9.399 | 35,196 | -0.35(-3.54%) |
Feb 21, 2012 | 9.888 | 9.894 | 9.739 | 9.744 | 12,323 | -0.07(-0.70%) |
Feb 17, 2012 | 9.836 | 9.859 | 9.678 | 9.813 | 25,831 | -0.02(-0.23%) |
Feb 16, 2012 | 9.664 | 9.836 | 9.612 | 9.836 | 23,647 | +0.32(+3.32%) |
Feb 15, 2012 | 9.733 | 9.733 | 9.503 | 9.520 | 30,052 | -0.10(-1.08%) |
Feb 14, 2012 | 9.808 | 9.808 | 9.583 | 9.624 | 15,188 | -0.17(-1.76%) |
Feb 13, 2012 | 9.819 | 9.819 | 9.721 | 9.796 | 40,773 | +0.11(+1.13%) |
Feb 10, 2012 | 9.583 | 9.779 | 9.583 | 9.687 | 45,296 | +0.00(+0.00%) |
Feb 09, 2012 | 9.940 | 9.940 | 9.687 | 9.687 | 25,930 | -0.16(-1.58%) |
Feb 08, 2012 | 9.704 | 9.848 | 9.704 | 9.842 | 77,566 | +0.07(+0.77%) |
Feb 07, 2012 | 9.756 | 9.952 | 9.721 | 9.767 | 52,255 | -0.02(-0.24%) |
Feb 06, 2012 | 9.681 | 9.865 | 9.520 | 9.790 | 48,326 | +0.08(+0.83%) |
Feb 03, 2012 | 9.802 | 9.917 | 9.496 | 9.710 | 95,015 | +0.15(+1.56%) |
Feb 02, 2012 | 9.405 | 9.693 | 9.405 | 9.560 | 56,545 | +0.26(+2.78%) |