Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.08 | 10.18 | 9.870 | 9.890 | 54,296 | -0.21(-2.08%) |
Apr 27, 2012 | 9.980 | 10.25 | 9.800 | 10.10 | 65,063 | +0.20(+2.02%) |
Apr 26, 2012 | 9.550 | 10.05 | 9.510 | 9.900 | 80,097 | +0.57(+6.11%) |
Apr 25, 2012 | 9.300 | 9.350 | 9.210 | 9.330 | 28,076 | +0.05(+0.54%) |
Apr 24, 2012 | 8.960 | 9.350 | 8.920 | 9.280 | 42,001 | +0.34(+3.80%) |
Apr 23, 2012 | 9.090 | 9.115 | 8.930 | 8.940 | 43,166 | -0.29(-3.14%) |
Apr 20, 2012 | 9.510 | 9.510 | 9.190 | 9.230 | 53,785 | -0.08(-0.86%) |
Apr 19, 2012 | 9.460 | 9.515 | 9.230 | 9.310 | 46,927 | -0.13(-1.38%) |
Apr 18, 2012 | 9.330 | 9.570 | 9.330 | 9.440 | 63,006 | +0.03(+0.32%) |
Apr 17, 2012 | 8.770 | 9.450 | 8.770 | 9.410 | 165,388 | +0.68(+7.79%) |
Apr 16, 2012 | 8.960 | 9.010 | 8.620 | 8.730 | 47,476 | -0.16(-1.80%) |
Apr 13, 2012 | 9.210 | 9.210 | 8.860 | 8.890 | 27,834 | -0.36(-3.89%) |
Apr 12, 2012 | 9.160 | 9.460 | 9.060 | 9.250 | 72,145 | +0.06(+0.65%) |
Apr 11, 2012 | 9.070 | 9.190 | 9.050 | 9.190 | 37,695 | +0.15(+1.66%) |
Apr 10, 2012 | 9.400 | 9.450 | 8.871 | 9.040 | 81,352 | -0.37(-3.93%) |
Apr 09, 2012 | 9.270 | 9.510 | 9.190 | 9.410 | 76,700 | +0.02(+0.21%) |
Apr 05, 2012 | 9.390 | 9.430 | 9.032 | 9.390 | 47,992 | +0.01(+0.11%) |
Apr 04, 2012 | 9.350 | 9.500 | 9.300 | 9.380 | 88,908 | -0.09(-0.95%) |
Apr 03, 2012 | 9.730 | 9.730 | 9.430 | 9.470 | 77,736 | -0.15(-1.56%) |
Apr 02, 2012 | 9.590 | 9.840 | 9.390 | 9.620 | 100,221 | +0.00(+0.00%) |
Mar 30, 2012 | 10.07 | 10.07 | 9.600 | 9.620 | 39,144 | -0.35(-3.51%) |
Mar 29, 2012 | 9.920 | 10.13 | 9.920 | 9.970 | 28,190 | -0.04(-0.40%) |
Mar 28, 2012 | 10.15 | 10.15 | 9.980 | 10.01 | 35,014 | -0.09(-0.89%) |
Mar 27, 2012 | 10.22 | 10.39 | 10.10 | 10.10 | 36,063 | -0.13(-1.27%) |
Mar 26, 2012 | 10.21 | 10.43 | 10.13 | 10.23 | 45,501 | +0.13(+1.29%) |
Mar 23, 2012 | 10.02 | 10.12 | 9.910 | 10.10 | 43,333 | +0.07(+0.70%) |
Mar 22, 2012 | 9.930 | 10.04 | 9.830 | 10.03 | 20,720 | -0.03(-0.30%) |
Mar 21, 2012 | 9.980 | 10.14 | 9.900 | 10.06 | 21,486 | +0.11(+1.11%) |
Mar 20, 2012 | 9.620 | 10.06 | 9.620 | 9.950 | 46,757 | +0.23(+2.37%) |
Mar 19, 2012 | 9.360 | 9.750 | 9.360 | 9.720 | 23,987 | +0.32(+3.40%) |
Mar 16, 2012 | 9.400 | 9.450 | 9.340 | 9.400 | 50,759 | -0.03(-0.32%) |
Mar 15, 2012 | 9.340 | 9.500 | 9.270 | 9.430 | 55,743 | +0.10(+1.07%) |
Mar 14, 2012 | 9.460 | 9.500 | 9.270 | 9.330 | 35,998 | -0.17(-1.79%) |
Mar 13, 2012 | 9.470 | 9.500 | 9.290 | 9.500 | 29,475 | +0.12(+1.28%) |
Mar 12, 2012 | 9.520 | 9.570 | 9.270 | 9.380 | 48,351 | -0.14(-1.47%) |
Mar 09, 2012 | 9.350 | 9.540 | 9.340 | 9.520 | 59,236 | +0.13(+1.38%) |
Mar 08, 2012 | 9.500 | 9.500 | 9.310 | 9.390 | 39,694 | -0.04(-0.42%) |
Mar 07, 2012 | 9.550 | 9.620 | 9.370 | 9.430 | 29,373 | -0.07(-0.74%) |
Mar 06, 2012 | 9.580 | 9.710 | 9.480 | 9.500 | 54,221 | -0.15(-1.55%) |
Mar 05, 2012 | 9.610 | 9.691 | 9.482 | 9.650 | 12,709 | +0.02(+0.21%) |
Mar 02, 2012 | 9.940 | 9.940 | 9.530 | 9.630 | 51,127 | -0.30(-3.02%) |
Mar 01, 2012 | 9.920 | 10.14 | 9.870 | 9.930 | 39,937 | +0.02(+0.20%) |
Feb 29, 2012 | 10.26 | 10.44 | 9.900 | 9.910 | 36,545 | -0.35(-3.41%) |
Feb 28, 2012 | 10.30 | 10.33 | 10.12 | 10.26 | 33,683 | -0.03(-0.29%) |
Feb 27, 2012 | 10.42 | 10.47 | 10.25 | 10.29 | 24,590 | -0.19(-1.81%) |
Feb 24, 2012 | 10.68 | 10.70 | 10.45 | 10.48 | 24,304 | -0.18(-1.69%) |
Feb 23, 2012 | 10.42 | 10.67 | 10.32 | 10.66 | 79,745 | +0.22(+2.11%) |
Feb 22, 2012 | 10.60 | 10.65 | 10.36 | 10.44 | 42,446 | -0.17(-1.60%) |
Feb 21, 2012 | 10.61 | 10.69 | 10.52 | 10.61 | 33,413 | -0.01(-0.09%) |
Feb 17, 2012 | 10.70 | 10.70 | 10.57 | 10.62 | 27,478 | -0.04(-0.38%) |
Feb 16, 2012 | 10.09 | 10.70 | 10.09 | 10.66 | 93,906 | +0.53(+5.23%) |
Feb 15, 2012 | 10.10 | 10.44 | 10.00 | 10.13 | 190,727 | -0.04(-0.39%) |
Feb 14, 2012 | 10.04 | 10.22 | 10.04 | 10.17 | 81,197 | -0.07(-0.68%) |
Feb 13, 2012 | 10.15 | 10.25 | 10.00 | 10.24 | 93,833 | +0.29(+2.91%) |
Feb 10, 2012 | 9.900 | 10.19 | 9.880 | 9.950 | 79,345 | -0.04(-0.40%) |
Feb 09, 2012 | 10.00 | 10.07 | 9.830 | 9.990 | 138,806 | -0.16(-1.58%) |
Feb 08, 2012 | 10.00 | 10.29 | 9.550 | 10.15 | 176,388 | -0.21(-2.03%) |
Feb 07, 2012 | 10.20 | 10.36 | 10.02 | 10.36 | 92,333 | +0.13(+1.27%) |
Feb 06, 2012 | 10.18 | 10.27 | 10.02 | 10.23 | 68,844 | +0.04(+0.39%) |
Feb 03, 2012 | 9.680 | 10.34 | 9.680 | 10.19 | 130,032 | +0.60(+6.26%) |
Feb 02, 2012 | 9.540 | 9.600 | 9.420 | 9.590 | 72,219 | +0.02(+0.21%) |