Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.942 | 9.951 | 9.832 | 9.951 | 269,189 | -0.01(-0.14%) |
Apr 27, 2012 | 10.05 | 10.07 | 9.923 | 9.966 | 327,551 | -0.09(-0.85%) |
Apr 26, 2012 | 9.870 | 10.05 | 9.866 | 10.05 | 420,352 | +0.15(+1.50%) |
Apr 25, 2012 | 9.823 | 9.950 | 9.763 | 9.903 | 375,847 | +0.11(+1.11%) |
Apr 24, 2012 | 9.846 | 9.898 | 9.752 | 9.794 | 304,384 | -0.05(-0.53%) |
Apr 23, 2012 | 10.03 | 10.03 | 9.671 | 9.846 | 657,911 | -0.24(-2.35%) |
Apr 20, 2012 | 10.06 | 10.14 | 10.01 | 10.08 | 255,807 | +0.09(+0.91%) |
Apr 19, 2012 | 10.09 | 10.15 | 9.837 | 9.993 | 484,411 | -0.11(-1.08%) |
Apr 18, 2012 | 10.32 | 10.32 | 9.988 | 10.10 | 889,862 | -0.33(-3.13%) |
Apr 17, 2012 | 10.41 | 10.47 | 10.39 | 10.43 | 174,160 | +0.04(+0.36%) |
Apr 16, 2012 | 10.47 | 10.48 | 10.34 | 10.39 | 223,861 | -0.04(-0.41%) |
Apr 13, 2012 | 10.46 | 10.56 | 10.40 | 10.43 | 286,867 | +0.00(+0.05%) |
Apr 12, 2012 | 10.43 | 10.53 | 10.39 | 10.43 | 266,118 | +0.03(+0.27%) |
Apr 11, 2012 | 10.46 | 10.57 | 10.39 | 10.40 | 268,516 | +0.00(+0.05%) |
Apr 10, 2012 | 10.48 | 10.55 | 10.32 | 10.40 | 464,296 | -0.12(-1.17%) |
Apr 09, 2012 | 10.60 | 10.60 | 10.30 | 10.52 | 492,103 | -0.19(-1.77%) |
Apr 05, 2012 | 10.63 | 10.77 | 10.54 | 10.71 | 373,117 | +0.03(+0.31%) |
Apr 04, 2012 | 10.74 | 10.79 | 10.63 | 10.67 | 411,926 | -0.17(-1.53%) |
Apr 03, 2012 | 10.84 | 10.88 | 10.73 | 10.84 | 194,879 | -0.04(-0.35%) |
Apr 02, 2012 | 10.77 | 10.94 | 10.74 | 10.88 | 525,199 | +0.05(+0.48%) |
Mar 30, 2012 | 10.87 | 10.88 | 10.77 | 10.83 | 195,731 | -0.02(-0.17%) |
Mar 29, 2012 | 10.94 | 10.94 | 10.70 | 10.85 | 328,523 | -0.11(-1.04%) |
Mar 28, 2012 | 10.85 | 10.96 | 10.77 | 10.96 | 265,050 | +0.06(+0.57%) |
Mar 27, 2012 | 10.85 | 10.90 | 10.82 | 10.90 | 249,133 | +0.04(+0.39%) |
Mar 26, 2012 | 10.81 | 10.91 | 10.76 | 10.85 | 295,703 | +0.12(+1.10%) |
Mar 23, 2012 | 10.68 | 10.78 | 10.63 | 10.74 | 212,278 | +0.10(+0.97%) |
Mar 22, 2012 | 10.63 | 10.67 | 10.55 | 10.63 | 266,098 | -0.03(-0.26%) |
Mar 21, 2012 | 10.65 | 10.75 | 10.63 | 10.66 | 248,912 | -0.02(-0.22%) |
Mar 20, 2012 | 10.65 | 10.79 | 10.64 | 10.69 | 472,034 | -0.02(-0.22%) |
Mar 19, 2012 | 10.59 | 10.75 | 10.50 | 10.71 | 342,413 | +0.05(+0.44%) |
Mar 16, 2012 | 10.75 | 10.75 | 10.63 | 10.66 | 268,142 | -0.02(-0.18%) |
Mar 15, 2012 | 10.80 | 10.80 | 10.62 | 10.68 | 187,972 | -0.05(-0.44%) |
Mar 14, 2012 | 10.91 | 10.94 | 10.61 | 10.73 | 578,383 | -0.15(-1.38%) |
Mar 13, 2012 | 10.81 | 10.89 | 10.72 | 10.88 | 339,361 | +0.05(+0.48%) |
Mar 12, 2012 | 10.82 | 10.84 | 10.75 | 10.83 | 348,030 | +0.08(+0.70%) |
Mar 09, 2012 | 10.75 | 10.84 | 10.67 | 10.75 | 541,550 | +0.05(+0.44%) |
Mar 08, 2012 | 10.69 | 10.74 | 10.61 | 10.70 | 234,790 | +0.05(+0.44%) |
Mar 07, 2012 | 10.38 | 10.69 | 10.38 | 10.66 | 416,579 | +0.26(+2.49%) |
Mar 06, 2012 | 10.40 | 10.44 | 10.30 | 10.40 | 403,750 | -0.11(-1.07%) |
Mar 05, 2012 | 10.30 | 10.54 | 10.14 | 10.51 | 384,384 | +0.20(+1.92%) |
Mar 02, 2012 | 10.51 | 10.53 | 10.19 | 10.31 | 733,148 | -0.23(-2.19%) |
Mar 01, 2012 | 10.44 | 10.59 | 10.37 | 10.54 | 490,642 | +0.13(+1.26%) |
Feb 29, 2012 | 10.41 | 10.58 | 10.28 | 10.41 | 792,366 | -0.02(-0.18%) |
Feb 28, 2012 | 10.52 | 10.65 | 10.38 | 10.43 | 585,155 | -0.13(-1.25%) |
Feb 27, 2012 | 10.58 | 10.60 | 10.41 | 10.56 | 537,575 | +0.04(+0.42%) |
Feb 24, 2012 | 10.51 | 10.63 | 10.42 | 10.52 | 538,927 | +0.04(+0.36%) |
Feb 23, 2012 | 10.46 | 10.51 | 10.42 | 10.48 | 286,354 | +0.05(+0.45%) |
Feb 22, 2012 | 10.35 | 10.48 | 10.30 | 10.43 | 553,518 | +0.09(+0.90%) |
Feb 21, 2012 | 10.04 | 10.43 | 10.02 | 10.34 | 1,013,281 | +0.37(+3.70%) |
Feb 17, 2012 | 9.724 | 9.981 | 9.724 | 9.972 | 540,184 | +0.26(+2.64%) |
Feb 16, 2012 | 9.668 | 9.757 | 9.626 | 9.715 | 282,731 | +0.11(+1.12%) |
Feb 15, 2012 | 9.598 | 9.640 | 9.575 | 9.608 | 266,286 | +0.03(+0.34%) |
Feb 14, 2012 | 9.570 | 9.601 | 9.528 | 9.575 | 248,815 | +0.07(+0.69%) |
Feb 13, 2012 | 9.509 | 9.561 | 9.486 | 9.509 | 306,257 | +0.01(+0.15%) |
Feb 10, 2012 | 9.533 | 9.533 | 9.402 | 9.495 | 270,639 | -0.04(-0.39%) |
Feb 09, 2012 | 9.556 | 9.589 | 9.495 | 9.533 | 275,848 | +0.04(+0.39%) |
Feb 08, 2012 | 9.533 | 9.591 | 9.393 | 9.495 | 295,415 | -0.01(-0.10%) |
Feb 07, 2012 | 9.435 | 9.542 | 9.404 | 9.505 | 251,496 | +0.08(+0.84%) |
Feb 06, 2012 | 9.444 | 9.500 | 9.371 | 9.425 | 343,541 | -0.06(-0.59%) |
Feb 03, 2012 | 9.411 | 9.495 | 9.379 | 9.481 | 331,864 | +0.08(+0.89%) |
Feb 02, 2012 | 9.374 | 9.449 | 9.351 | 9.397 | 249,299 | +0.03(+0.30%) |