Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.00 | 10.09 | 9.972 | 10.05 | 437,754 | +0.01(+0.07%) |
Apr 27, 2012 | 10.06 | 10.06 | 9.993 | 10.04 | 385,807 | +0.01(+0.14%) |
Apr 26, 2012 | 10.01 | 10.03 | 9.888 | 10.03 | 439,526 | -0.02(-0.21%) |
Apr 25, 2012 | 9.965 | 10.08 | 9.937 | 10.05 | 548,067 | +0.10(+0.99%) |
Apr 24, 2012 | 9.817 | 9.951 | 9.817 | 9.951 | 410,154 | +0.13(+1.36%) |
Apr 23, 2012 | 9.852 | 9.866 | 9.747 | 9.817 | 508,636 | -0.10(-0.99%) |
Apr 20, 2012 | 9.873 | 9.965 | 9.796 | 9.916 | 623,494 | +0.17(+1.73%) |
Apr 19, 2012 | 9.726 | 9.866 | 9.655 | 9.747 | 395,596 | -0.01(-0.07%) |
Apr 18, 2012 | 9.761 | 9.810 | 9.662 | 9.754 | 424,206 | -0.01(-0.14%) |
Apr 17, 2012 | 9.698 | 9.831 | 9.634 | 9.768 | 499,727 | +0.13(+1.31%) |
Apr 16, 2012 | 9.683 | 9.705 | 9.571 | 9.641 | 324,435 | +0.02(+0.22%) |
Apr 13, 2012 | 9.669 | 9.712 | 9.522 | 9.620 | 482,189 | -0.05(-0.51%) |
Apr 12, 2012 | 9.655 | 9.704 | 9.599 | 9.669 | 451,655 | +0.04(+0.44%) |
Apr 11, 2012 | 9.522 | 9.627 | 9.479 | 9.627 | 490,772 | +0.18(+1.86%) |
Apr 10, 2012 | 9.620 | 9.641 | 9.444 | 9.451 | 702,442 | -0.18(-1.83%) |
Apr 09, 2012 | 9.529 | 9.705 | 9.508 | 9.627 | 635,187 | +0.06(+0.59%) |
Apr 05, 2012 | 9.669 | 9.676 | 9.564 | 9.571 | 398,697 | -0.06(-0.58%) |
Apr 04, 2012 | 9.634 | 9.664 | 9.592 | 9.627 | 537,732 | -0.03(-0.29%) |
Apr 03, 2012 | 9.817 | 9.838 | 9.648 | 9.655 | 636,137 | -0.18(-1.79%) |
Apr 02, 2012 | 9.712 | 9.831 | 9.655 | 9.831 | 622,722 | +0.09(+0.94%) |
Mar 30, 2012 | 9.768 | 9.796 | 9.641 | 9.740 | 465,254 | +0.01(+0.14%) |
Mar 29, 2012 | 9.733 | 9.764 | 9.599 | 9.726 | 562,697 | -0.04(-0.36%) |
Mar 28, 2012 | 9.888 | 9.923 | 9.719 | 9.761 | 443,743 | -0.15(-1.56%) |
Mar 27, 2012 | 9.937 | 9.979 | 9.909 | 9.916 | 471,216 | -0.03(-0.28%) |
Mar 26, 2012 | 9.838 | 9.958 | 9.789 | 9.944 | 684,603 | +0.17(+1.73%) |
Mar 23, 2012 | 9.613 | 9.782 | 9.550 | 9.775 | 635,378 | +0.13(+1.39%) |
Mar 22, 2012 | 9.740 | 9.760 | 9.641 | 9.641 | 562,453 | -0.15(-1.58%) |
Mar 21, 2012 | 9.824 | 9.859 | 9.761 | 9.796 | 376,548 | -0.02(-0.22%) |
Mar 20, 2012 | 9.817 | 9.873 | 9.754 | 9.817 | 468,870 | -0.04(-0.43%) |
Mar 19, 2012 | 9.754 | 9.873 | 9.676 | 9.859 | 674,691 | +0.14(+1.45%) |
Mar 16, 2012 | 9.902 | 9.923 | 9.712 | 9.719 | 1,080,851 | -0.15(-1.57%) |
Mar 15, 2012 | 9.859 | 9.902 | 9.803 | 9.873 | 634,991 | -0.01(-0.14%) |
Mar 14, 2012 | 10.10 | 10.11 | 9.866 | 9.888 | 859,220 | -0.20(-1.95%) |
Mar 13, 2012 | 10.04 | 10.08 | 9.944 | 10.08 | 675,037 | +0.06(+0.63%) |
Mar 12, 2012 | 10.08 | 10.13 | 9.979 | 10.02 | 495,795 | -0.08(-0.84%) |
Mar 09, 2012 | 10.07 | 10.15 | 10.06 | 10.11 | 544,235 | +0.01(+0.07%) |
Mar 08, 2012 | 10.03 | 10.12 | 9.944 | 10.10 | 504,773 | +0.11(+1.13%) |
Mar 07, 2012 | 9.888 | 9.986 | 9.803 | 9.986 | 867,510 | +0.11(+1.14%) |
Mar 06, 2012 | 9.986 | 10.05 | 9.852 | 9.873 | 783,864 | -0.18(-1.82%) |
Mar 05, 2012 | 10.13 | 10.16 | 10.03 | 10.06 | 719,008 | -0.06(-0.63%) |
Mar 02, 2012 | 10.21 | 10.25 | 10.03 | 10.12 | 931,548 | -0.06(-0.62%) |
Mar 01, 2012 | 10.28 | 10.28 | 10.15 | 10.18 | 752,925 | -0.01(-0.14%) |
Feb 29, 2012 | 10.30 | 10.31 | 10.15 | 10.20 | 829,573 | -0.04(-0.41%) |
Feb 28, 2012 | 10.27 | 10.27 | 10.18 | 10.24 | 458,967 | -0.04(-0.34%) |
Feb 27, 2012 | 10.39 | 10.39 | 10.13 | 10.27 | 686,873 | -0.10(-0.95%) |
Feb 24, 2012 | 10.35 | 10.42 | 10.35 | 10.37 | 449,796 | +0.01(+0.07%) |
Feb 23, 2012 | 10.29 | 10.37 | 10.27 | 10.37 | 505,637 | +0.11(+1.10%) |
Feb 22, 2012 | 10.23 | 10.32 | 10.23 | 10.25 | 418,224 | -0.05(-0.48%) |
Feb 21, 2012 | 10.38 | 10.39 | 10.26 | 10.30 | 499,876 | -0.04(-0.34%) |
Feb 17, 2012 | 10.37 | 10.39 | 10.24 | 10.34 | 412,082 | +0.00(+0.00%) |
Feb 16, 2012 | 10.16 | 10.39 | 10.15 | 10.34 | 474,240 | +0.19(+1.87%) |
Feb 15, 2012 | 10.20 | 10.25 | 10.14 | 10.15 | 361,585 | -0.02(-0.21%) |
Feb 14, 2012 | 10.25 | 10.27 | 10.13 | 10.17 | 460,877 | -0.10(-0.96%) |
Feb 13, 2012 | 10.23 | 10.29 | 10.19 | 10.27 | 444,610 | +0.13(+1.32%) |
Feb 10, 2012 | 10.22 | 10.27 | 10.13 | 10.13 | 463,989 | -0.14(-1.37%) |
Feb 09, 2012 | 10.35 | 10.35 | 10.25 | 10.27 | 417,981 | +0.00(+0.00%) |
Feb 08, 2012 | 10.20 | 10.30 | 10.20 | 10.27 | 550,765 | +0.08(+0.83%) |
Feb 07, 2012 | 10.23 | 10.26 | 10.13 | 10.19 | 1,533,390 | -0.20(-1.90%) |
Feb 06, 2012 | 10.61 | 10.63 | 10.38 | 10.39 | 617,131 | -0.27(-2.51%) |
Feb 03, 2012 | 10.52 | 10.71 | 10.50 | 10.65 | 726,093 | +0.13(+1.20%) |
Feb 02, 2012 | 10.55 | 10.55 | 10.44 | 10.53 | 472,325 | -0.01(-0.13%) |