Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.08 | 11.10 | 10.86 | 10.87 | 396,711 | -0.20(-1.82%) |
Apr 27, 2012 | 11.10 | 11.15 | 10.94 | 11.08 | 251,791 | -0.01(-0.12%) |
Apr 26, 2012 | 10.89 | 11.19 | 10.88 | 11.09 | 309,420 | +0.20(+1.81%) |
Apr 25, 2012 | 10.82 | 10.99 | 10.77 | 10.89 | 190,702 | +0.18(+1.67%) |
Apr 24, 2012 | 10.60 | 10.73 | 10.60 | 10.71 | 388,704 | +0.14(+1.34%) |
Apr 23, 2012 | 10.49 | 10.63 | 10.12 | 10.57 | 306,034 | -0.10(-0.90%) |
Apr 20, 2012 | 10.57 | 10.68 | 10.43 | 10.67 | 285,340 | +0.25(+2.42%) |
Apr 19, 2012 | 10.39 | 10.56 | 10.32 | 10.42 | 238,110 | +0.01(+0.09%) |
Apr 18, 2012 | 10.42 | 10.49 | 10.35 | 10.41 | 451,915 | -0.08(-0.74%) |
Apr 17, 2012 | 10.48 | 10.60 | 10.43 | 10.49 | 243,032 | +0.08(+0.75%) |
Apr 16, 2012 | 10.39 | 10.47 | 10.26 | 10.41 | 168,070 | +0.07(+0.66%) |
Apr 13, 2012 | 10.51 | 10.55 | 10.34 | 10.34 | 133,063 | -0.24(-2.25%) |
Apr 12, 2012 | 10.48 | 10.63 | 10.46 | 10.58 | 166,830 | +0.08(+0.74%) |
Apr 11, 2012 | 10.48 | 10.50 | 10.34 | 10.50 | 189,083 | +0.10(+0.97%) |
Apr 10, 2012 | 10.38 | 10.46 | 10.34 | 10.40 | 1,063,589 | +0.02(+0.18%) |
Apr 09, 2012 | 10.38 | 10.46 | 10.16 | 10.38 | 181,618 | -0.17(-1.60%) |
Apr 05, 2012 | 10.40 | 10.58 | 10.26 | 10.55 | 231,283 | +0.08(+0.81%) |
Apr 04, 2012 | 10.52 | 10.78 | 10.33 | 10.46 | 162,054 | -0.17(-1.61%) |
Apr 03, 2012 | 10.81 | 10.84 | 10.60 | 10.64 | 145,538 | -0.18(-1.65%) |
Apr 02, 2012 | 10.61 | 10.85 | 10.60 | 10.81 | 273,797 | +0.14(+1.33%) |
Mar 30, 2012 | 10.73 | 10.75 | 10.57 | 10.67 | 254,152 | +0.03(+0.26%) |
Mar 29, 2012 | 10.65 | 10.69 | 10.55 | 10.65 | 161,350 | -0.10(-0.89%) |
Mar 28, 2012 | 10.63 | 10.75 | 10.49 | 10.74 | 296,010 | +0.11(+1.03%) |
Mar 27, 2012 | 10.61 | 10.71 | 10.50 | 10.63 | 216,354 | +0.01(+0.13%) |
Mar 26, 2012 | 10.65 | 10.80 | 10.50 | 10.62 | 358,873 | +0.05(+0.48%) |
Mar 23, 2012 | 10.62 | 10.62 | 10.46 | 10.57 | 207,510 | -0.01(-0.09%) |
Mar 22, 2012 | 10.43 | 10.58 | 10.38 | 10.58 | 362,266 | +0.07(+0.65%) |
Mar 21, 2012 | 10.49 | 10.59 | 10.49 | 10.51 | 219,473 | +0.00(+0.04%) |
Mar 20, 2012 | 10.54 | 10.64 | 10.45 | 10.50 | 287,592 | -0.07(-0.69%) |
Mar 19, 2012 | 10.56 | 10.63 | 10.23 | 10.58 | 1,926,254 | +0.38(+3.77%) |
Mar 16, 2012 | 10.17 | 10.29 | 10.12 | 10.19 | 853,976 | -0.01(-0.13%) |
Mar 15, 2012 | 9.772 | 10.21 | 9.772 | 10.21 | 1,283,386 | +0.46(+4.74%) |
Mar 14, 2012 | 9.607 | 9.749 | 9.538 | 9.744 | 751,792 | +0.13(+1.33%) |
Mar 13, 2012 | 9.653 | 9.653 | 9.566 | 9.616 | 319,385 | +0.02(+0.19%) |
Mar 12, 2012 | 9.598 | 9.640 | 9.433 | 9.598 | 1,359,721 | +0.15(+1.55%) |
Mar 09, 2012 | 9.200 | 9.456 | 9.076 | 9.452 | 205,726 | +0.25(+2.68%) |
Mar 08, 2012 | 9.264 | 9.333 | 9.140 | 9.205 | 650,813 | -0.05(-0.54%) |
Mar 07, 2012 | 9.237 | 9.305 | 9.145 | 9.255 | 126,973 | +0.08(+0.85%) |
Mar 06, 2012 | 9.301 | 9.319 | 9.150 | 9.177 | 183,194 | -0.22(-2.38%) |
Mar 05, 2012 | 9.415 | 9.433 | 9.333 | 9.401 | 111,619 | -0.00(-0.05%) |
Mar 02, 2012 | 9.639 | 9.667 | 9.401 | 9.406 | 349,828 | -0.22(-2.23%) |
Mar 01, 2012 | 9.511 | 9.780 | 9.296 | 9.621 | 490,171 | +0.14(+1.50%) |
Feb 29, 2012 | 9.470 | 9.625 | 9.438 | 9.479 | 628,530 | +0.02(+0.24%) |
Feb 28, 2012 | 9.415 | 9.484 | 9.333 | 9.456 | 736,310 | +0.06(+0.63%) |
Feb 27, 2012 | 8.971 | 9.433 | 8.903 | 9.397 | 1,800,021 | +0.39(+4.37%) |
Feb 24, 2012 | 8.811 | 9.031 | 8.747 | 9.003 | 902,660 | +0.10(+1.13%) |
Feb 23, 2012 | 8.825 | 8.944 | 8.747 | 8.903 | 488,306 | +0.12(+1.35%) |
Feb 22, 2012 | 8.921 | 8.921 | 8.489 | 8.784 | 860,817 | +0.10(+1.11%) |
Feb 21, 2012 | 8.573 | 8.706 | 8.564 | 8.688 | 383,073 | +0.12(+1.44%) |
Feb 17, 2012 | 8.674 | 8.674 | 8.509 | 8.564 | 951,908 | -0.06(-0.69%) |
Feb 16, 2012 | 8.527 | 8.669 | 8.486 | 8.624 | 649,985 | +0.11(+1.34%) |
Feb 15, 2012 | 8.660 | 8.665 | 8.427 | 8.509 | 485,587 | -0.10(-1.17%) |
Feb 14, 2012 | 8.591 | 8.646 | 8.537 | 8.610 | 279,152 | -0.02(-0.21%) |
Feb 13, 2012 | 8.742 | 8.797 | 8.587 | 8.628 | 336,164 | -0.09(-1.00%) |
Feb 10, 2012 | 8.669 | 8.761 | 8.633 | 8.715 | 164,030 | -0.03(-0.37%) |
Feb 09, 2012 | 8.738 | 8.795 | 8.656 | 8.747 | 76,547 | +0.01(+0.10%) |
Feb 08, 2012 | 8.692 | 8.774 | 8.523 | 8.738 | 258,970 | +0.04(+0.42%) |
Feb 07, 2012 | 8.715 | 8.729 | 8.660 | 8.701 | 144,152 | -0.01(-0.16%) |
Feb 06, 2012 | 8.646 | 8.724 | 8.646 | 8.715 | 249,927 | +0.02(+0.26%) |
Feb 03, 2012 | 8.843 | 8.843 | 8.669 | 8.692 | 494,195 | +0.00(+0.00%) |
Feb 02, 2012 | 8.692 | 8.731 | 8.605 | 8.692 | 334,378 | -0.00(-0.05%) |