Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.500 | 9.850 | 9.450 | 9.850 | 2,760 | +0.24(+2.50%) |
Apr 27, 2012 | 9.460 | 9.610 | 9.460 | 9.610 | 742 | +0.06(+0.63%) |
Apr 26, 2012 | 9.200 | 9.550 | 9.200 | 9.550 | 1,955 | +0.00(+0.00%) |
Apr 25, 2012 | 9.890 | 9.890 | 9.502 | 9.550 | 8,060 | -0.29(-2.95%) |
Apr 24, 2012 | 9.960 | 9.960 | 9.520 | 9.840 | 5,815 | -0.17(-1.70%) |
Apr 23, 2012 | 9.530 | 10.01 | 9.520 | 10.01 | 3,100 | +0.38(+3.94%) |
Apr 20, 2012 | 9.850 | 9.900 | 9.630 | 9.630 | 4,116 | -0.27(-2.73%) |
Apr 18, 2012 | 9.550 | 9.900 | 9.900 | 9.900 | 1,400 | +0.37(+3.88%) |
Apr 17, 2012 | 9.570 | 9.570 | 9.530 | 9.530 | 600 | -0.04(-0.42%) |
Apr 16, 2012 | 9.580 | 9.610 | 9.570 | 9.570 | 500 | -0.10(-1.03%) |
Apr 13, 2012 | 9.700 | 9.720 | 9.670 | 9.670 | 1,550 | +0.00(+0.00%) |
Apr 12, 2012 | 9.670 | 9.670 | 9.670 | 9.670 | 200 | +0.12(+1.26%) |
Apr 11, 2012 | 9.630 | 9.680 | 9.550 | 9.550 | 2,121 | -0.14(-1.44%) |
Apr 10, 2012 | 9.750 | 9.770 | 9.600 | 9.690 | 6,422 | -0.11(-1.12%) |
Apr 09, 2012 | 9.750 | 9.800 | 9.750 | 9.800 | 1,160 | +0.05(+0.51%) |
Apr 05, 2012 | 9.832 | 9.832 | 9.750 | 9.750 | 513 | -0.04(-0.41%) |
Apr 04, 2012 | 9.840 | 10.14 | 9.790 | 9.790 | 15,611 | -0.03(-0.31%) |
Apr 03, 2012 | 9.600 | 10.00 | 9.460 | 9.821 | 6,037 | +0.13(+1.35%) |
Apr 02, 2012 | 10.00 | 10.00 | 9.500 | 9.690 | 2,019 | -0.31(-3.10%) |
Mar 30, 2012 | 10.54 | 10.99 | 9.401 | 10.00 | 31,882 | -0.53(-5.03%) |
Mar 29, 2012 | 10.02 | 10.99 | 9.600 | 10.53 | 7,226 | +0.53(+5.30%) |
Mar 28, 2012 | 10.27 | 10.27 | 10.00 | 10.00 | 2,154 | +0.10(+1.01%) |
Mar 27, 2012 | 9.910 | 9.910 | 9.900 | 9.900 | 1,701 | -0.10(-1.00%) |
Mar 26, 2012 | 10.00 | 10.10 | 9.750 | 10.00 | 9,052 | -0.03(-0.30%) |
Mar 23, 2012 | 9.920 | 10.05 | 9.880 | 10.03 | 6,569 | +0.28(+2.87%) |
Mar 22, 2012 | 10.25 | 10.40 | 9.660 | 9.750 | 18,206 | -0.50(-4.88%) |
Mar 21, 2012 | 10.28 | 10.46 | 10.25 | 10.25 | 12,520 | +0.04(+0.39%) |
Mar 20, 2012 | 10.04 | 10.42 | 10.00 | 10.21 | 27,245 | +0.18(+1.79%) |
Mar 19, 2012 | 10.00 | 10.20 | 10.00 | 10.03 | 7,710 | +0.03(+0.30%) |
Mar 16, 2012 | 10.16 | 10.16 | 10.00 | 10.00 | 9,112 | -0.15(-1.48%) |
Mar 15, 2012 | 10.15 | 10.15 | 10.10 | 10.15 | 4,750 | -0.03(-0.29%) |
Mar 14, 2012 | 9.990 | 10.30 | 9.990 | 10.18 | 2,549 | -0.12(-1.17%) |
Mar 13, 2012 | 10.40 | 10.40 | 10.25 | 10.30 | 1,500 | -0.09(-0.87%) |
Mar 12, 2012 | 10.65 | 10.65 | 10.32 | 10.39 | 5,977 | -0.46(-4.25%) |
Mar 09, 2012 | 10.80 | 10.85 | 10.80 | 10.85 | 2,210 | -0.07(-0.63%) |
Mar 08, 2012 | 10.96 | 10.96 | 10.92 | 10.92 | 630 | -0.05(-0.47%) |
Mar 07, 2012 | 10.86 | 10.97 | 10.86 | 10.97 | 920 | +0.00(+0.03%) |
Mar 06, 2012 | 10.95 | 11.01 | 10.52 | 10.97 | 1,500 | -0.03(-0.29%) |
Mar 05, 2012 | 10.97 | 11.29 | 10.91 | 11.00 | 3,960 | +0.20(+1.85%) |
Mar 02, 2012 | 11.11 | 11.23 | 10.79 | 10.80 | 8,892 | -0.18(-1.64%) |
Mar 01, 2012 | 10.69 | 11.35 | 10.68 | 10.98 | 23,853 | +0.34(+3.20%) |
Feb 29, 2012 | 10.00 | 10.93 | 9.974 | 10.64 | 33,216 | +0.72(+7.26%) |
Feb 28, 2012 | 9.920 | 9.920 | 9.910 | 9.920 | 7,465 | -0.08(-0.80%) |
Feb 27, 2012 | 9.910 | 10.00 | 9.910 | 10.000 | 1,391 | +0.10(+0.99%) |
Feb 24, 2012 | 9.900 | 9.990 | 9.900 | 9.902 | 1,091 | +0.05(+0.53%) |
Feb 23, 2012 | 9.950 | 9.980 | 9.771 | 9.850 | 8,688 | +0.00(+0.00%) |
Feb 22, 2012 | 9.830 | 9.970 | 9.779 | 9.850 | 5,734 | +0.04(+0.41%) |
Feb 21, 2012 | 9.990 | 10.00 | 9.810 | 9.810 | 10,996 | -0.18(-1.80%) |
Feb 17, 2012 | 9.990 | 10.00 | 9.980 | 9.990 | 14,060 | +0.16(+1.63%) |
Feb 16, 2012 | 9.880 | 9.980 | 9.680 | 9.830 | 1,150 | -0.10(-1.01%) |
Feb 15, 2012 | 9.870 | 10.00 | 9.870 | 9.930 | 5,949 | -0.06(-0.60%) |
Feb 14, 2012 | 9.840 | 10.00 | 9.840 | 9.990 | 2,840 | +0.18(+1.83%) |
Feb 13, 2012 | 9.710 | 10.00 | 9.691 | 9.810 | 5,616 | +0.29(+3.05%) |
Feb 10, 2012 | 9.690 | 9.700 | 9.360 | 9.520 | 800 | -0.19(-1.91%) |
Feb 09, 2012 | 9.630 | 9.800 | 9.500 | 9.705 | 9,059 | +0.13(+1.40%) |
Feb 08, 2012 | 9.450 | 9.650 | 9.450 | 9.571 | 5,416 | +0.12(+1.28%) |
Feb 07, 2012 | 9.250 | 9.500 | 9.150 | 9.450 | 22,813 | +0.16(+1.72%) |
Feb 06, 2012 | 9.260 | 9.290 | 8.880 | 9.290 | 8,259 | +0.13(+1.42%) |
Feb 03, 2012 | 9.190 | 9.280 | 9.051 | 9.160 | 8,849 | -0.01(-0.11%) |
Feb 02, 2012 | 9.000 | 9.322 | 8.990 | 9.170 | 6,524 | +0.17(+1.89%) |