Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.958 | 9.968 | 9.848 | 9.968 | 268,750 | -0.01(-0.14%) |
Apr 27, 2012 | 10.07 | 10.08 | 9.939 | 9.982 | 327,017 | -0.09(-0.85%) |
Apr 26, 2012 | 9.886 | 10.07 | 9.882 | 10.07 | 419,666 | +0.15(+1.50%) |
Apr 25, 2012 | 9.839 | 9.967 | 9.779 | 9.919 | 375,234 | +0.11(+1.11%) |
Apr 24, 2012 | 9.862 | 9.915 | 9.768 | 9.810 | 303,887 | -0.05(-0.53%) |
Apr 23, 2012 | 10.05 | 10.05 | 9.687 | 9.862 | 656,837 | -0.24(-2.35%) |
Apr 20, 2012 | 10.08 | 10.16 | 10.03 | 10.10 | 255,390 | +0.09(+0.90%) |
Apr 19, 2012 | 10.10 | 10.17 | 9.853 | 10.01 | 483,621 | -0.11(-1.08%) |
Apr 18, 2012 | 10.34 | 10.34 | 10.00 | 10.12 | 888,411 | -0.33(-3.13%) |
Apr 17, 2012 | 10.43 | 10.48 | 10.41 | 10.45 | 173,876 | +0.04(+0.37%) |
Apr 16, 2012 | 10.49 | 10.50 | 10.36 | 10.41 | 223,495 | -0.04(-0.41%) |
Apr 13, 2012 | 10.47 | 10.57 | 10.42 | 10.45 | 286,399 | +0.00(+0.04%) |
Apr 12, 2012 | 10.45 | 10.54 | 10.41 | 10.45 | 265,684 | +0.03(+0.27%) |
Apr 11, 2012 | 10.47 | 10.59 | 10.41 | 10.42 | 268,078 | +0.00(+0.05%) |
Apr 10, 2012 | 10.50 | 10.56 | 10.34 | 10.41 | 463,538 | -0.12(-1.17%) |
Apr 09, 2012 | 10.62 | 10.62 | 10.31 | 10.54 | 491,300 | -0.19(-1.77%) |
Apr 05, 2012 | 10.65 | 10.79 | 10.55 | 10.73 | 372,509 | +0.03(+0.31%) |
Apr 04, 2012 | 10.76 | 10.81 | 10.65 | 10.69 | 411,254 | -0.17(-1.53%) |
Apr 03, 2012 | 10.86 | 10.90 | 10.75 | 10.86 | 194,562 | -0.04(-0.35%) |
Apr 02, 2012 | 10.79 | 10.96 | 10.76 | 10.90 | 524,342 | +0.05(+0.48%) |
Mar 30, 2012 | 10.89 | 10.90 | 10.79 | 10.84 | 195,411 | -0.02(-0.17%) |
Mar 29, 2012 | 10.96 | 10.96 | 10.72 | 10.86 | 327,987 | -0.11(-1.04%) |
Mar 28, 2012 | 10.87 | 10.98 | 10.79 | 10.98 | 264,617 | +0.06(+0.57%) |
Mar 27, 2012 | 10.87 | 10.92 | 10.83 | 10.91 | 248,726 | +0.04(+0.39%) |
Mar 26, 2012 | 10.83 | 10.92 | 10.77 | 10.87 | 295,220 | +0.12(+1.10%) |
Mar 23, 2012 | 10.69 | 10.80 | 10.65 | 10.75 | 211,931 | +0.10(+0.97%) |
Mar 22, 2012 | 10.65 | 10.68 | 10.57 | 10.65 | 265,664 | -0.03(-0.27%) |
Mar 21, 2012 | 10.67 | 10.76 | 10.65 | 10.68 | 248,505 | -0.02(-0.22%) |
Mar 20, 2012 | 10.67 | 10.81 | 10.66 | 10.70 | 471,264 | -0.02(-0.22%) |
Mar 19, 2012 | 10.61 | 10.77 | 10.51 | 10.73 | 341,854 | +0.05(+0.44%) |
Mar 16, 2012 | 10.76 | 10.77 | 10.65 | 10.68 | 267,705 | -0.02(-0.18%) |
Mar 15, 2012 | 10.82 | 10.82 | 10.64 | 10.70 | 187,665 | -0.05(-0.44%) |
Mar 14, 2012 | 10.93 | 10.96 | 10.63 | 10.74 | 577,440 | -0.15(-1.38%) |
Mar 13, 2012 | 10.83 | 10.91 | 10.74 | 10.90 | 338,807 | +0.05(+0.48%) |
Mar 12, 2012 | 10.83 | 10.86 | 10.77 | 10.84 | 347,463 | +0.08(+0.70%) |
Mar 09, 2012 | 10.77 | 10.86 | 10.69 | 10.77 | 540,666 | +0.05(+0.44%) |
Mar 08, 2012 | 10.71 | 10.76 | 10.63 | 10.72 | 234,407 | +0.05(+0.44%) |
Mar 07, 2012 | 10.40 | 10.71 | 10.40 | 10.67 | 415,900 | +0.26(+2.49%) |
Mar 06, 2012 | 10.41 | 10.46 | 10.32 | 10.41 | 403,092 | -0.11(-1.07%) |
Mar 05, 2012 | 10.32 | 10.56 | 10.16 | 10.53 | 383,756 | +0.20(+1.92%) |
Mar 02, 2012 | 10.52 | 10.55 | 10.21 | 10.33 | 731,952 | -0.23(-2.19%) |
Mar 01, 2012 | 10.45 | 10.60 | 10.39 | 10.56 | 489,841 | +0.13(+1.26%) |
Feb 29, 2012 | 10.43 | 10.60 | 10.30 | 10.43 | 791,073 | -0.02(-0.18%) |
Feb 28, 2012 | 10.53 | 10.67 | 10.40 | 10.45 | 584,200 | -0.13(-1.25%) |
Feb 27, 2012 | 10.60 | 10.61 | 10.43 | 10.58 | 536,698 | +0.04(+0.42%) |
Feb 24, 2012 | 10.53 | 10.64 | 10.44 | 10.54 | 538,048 | +0.04(+0.36%) |
Feb 23, 2012 | 10.47 | 10.53 | 10.44 | 10.50 | 285,887 | +0.05(+0.45%) |
Feb 22, 2012 | 10.36 | 10.49 | 10.32 | 10.45 | 552,615 | +0.09(+0.90%) |
Feb 21, 2012 | 10.06 | 10.45 | 10.03 | 10.36 | 1,011,628 | +0.37(+3.70%) |
Feb 17, 2012 | 9.740 | 9.997 | 9.740 | 9.988 | 539,302 | +0.26(+2.64%) |
Feb 16, 2012 | 9.684 | 9.773 | 9.642 | 9.731 | 282,270 | +0.11(+1.12%) |
Feb 15, 2012 | 9.614 | 9.656 | 9.590 | 9.623 | 265,852 | +0.03(+0.34%) |
Feb 14, 2012 | 9.586 | 9.617 | 9.544 | 9.590 | 248,409 | +0.07(+0.69%) |
Feb 13, 2012 | 9.525 | 9.576 | 9.502 | 9.525 | 305,757 | +0.01(+0.15%) |
Feb 10, 2012 | 9.548 | 9.548 | 9.417 | 9.511 | 270,197 | -0.04(-0.39%) |
Feb 09, 2012 | 9.572 | 9.605 | 9.511 | 9.548 | 275,398 | +0.04(+0.39%) |
Feb 08, 2012 | 9.548 | 9.606 | 9.408 | 9.511 | 294,933 | -0.01(-0.10%) |
Feb 07, 2012 | 9.450 | 9.558 | 9.420 | 9.520 | 251,085 | +0.08(+0.84%) |
Feb 06, 2012 | 9.459 | 9.516 | 9.386 | 9.441 | 342,980 | -0.06(-0.59%) |
Feb 03, 2012 | 9.427 | 9.511 | 9.394 | 9.497 | 331,322 | +0.08(+0.89%) |
Feb 02, 2012 | 9.389 | 9.464 | 9.366 | 9.413 | 248,892 | +0.03(+0.30%) |