Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.84 | 10.84 | 10.84 | 10.84 | 216 | +0.13(+1.21%) |
Apr 25, 2012 | 10.80 | 10.71 | 10.71 | 10.71 | 2,598 | +0.32(+3.11%) |
Apr 23, 2012 | 10.38 | 10.38 | 10.38 | 10.38 | 216 | +0.22(+2.18%) |
Apr 20, 2012 | 9.986 | 10.99 | 9.986 | 10.16 | 1,596 | -0.18(-1.78%) |
Apr 13, 2012 | 10.35 | 10.35 | 10.35 | 10.35 | 216 | +0.00(+0.00%) |
Apr 11, 2012 | 10.35 | 10.35 | 10.35 | 10.35 | 216 | +0.00(+0.00%) |
Apr 09, 2012 | 10.33 | 10.35 | 10.35 | 10.35 | 2,165 | +0.18(+1.82%) |
Mar 30, 2012 | 9.980 | 10.16 | 10.16 | 10.16 | 2,755 | -0.05(-0.44%) |
Mar 29, 2012 | 10.24 | 10.24 | 10.20 | 10.21 | 7,772 | -0.02(-0.18%) |
Mar 27, 2012 | 10.23 | 10.23 | 10.23 | 10.23 | 110 | -0.21(-2.00%) |
Mar 22, 2012 | 10.43 | 10.43 | 10.43 | 10.43 | 1,102 | -0.09(-0.86%) |
Mar 20, 2012 | 10.32 | 10.52 | 10.52 | 10.52 | 3,306 | +0.14(+1.31%) |
Mar 19, 2012 | 10.09 | 10.39 | 10.09 | 10.39 | 817 | +0.39(+3.90%) |
Mar 16, 2012 | 10.28 | 10.28 | 9.998 | 9.998 | 1,212 | -0.49(-4.67%) |
Mar 14, 2012 | 10.47 | 10.49 | 10.49 | 10.49 | 1,763 | +0.42(+4.14%) |
Mar 13, 2012 | 10.58 | 10.58 | 10.07 | 10.07 | 1,055 | -0.65(-6.09%) |
Mar 09, 2012 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.00(+0.00%) |
Mar 08, 2012 | 10.20 | 10.72 | 10.20 | 10.72 | 1,043 | +0.28(+2.69%) |
Mar 06, 2012 | 10.81 | 10.44 | 10.44 | 10.44 | 661 | +0.05(+0.44%) |
Mar 02, 2012 | 10.24 | 10.40 | 10.40 | 10.40 | 1,322 | +0.14(+1.33%) |
Feb 28, 2012 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | +0.10(+1.02%) |
Feb 27, 2012 | 10.71 | 10.71 | 9.438 | 10.16 | 2,094 | -0.48(-4.47%) |
Feb 24, 2012 | 9.871 | 10.80 | 9.871 | 10.63 | 456 | +0.12(+1.12%) |
Feb 23, 2012 | 10.57 | 10.57 | 9.856 | 10.52 | 521 | -0.04(-0.41%) |
Feb 22, 2012 | 10.43 | 10.57 | 10.43 | 10.56 | 5,547 | +0.08(+0.76%) |
Feb 17, 2012 | 10.52 | 10.48 | 10.48 | 10.48 | 1,322 | +0.04(+0.35%) |
Feb 16, 2012 | 10.44 | 10.44 | 10.44 | 10.44 | 110 | -0.01(-0.09%) |
Feb 15, 2012 | 10.45 | 10.45 | 10.45 | 10.45 | 330 | -0.03(-0.26%) |
Feb 10, 2012 | 9.735 | 10.48 | 10.48 | 10.48 | 881 | +0.09(+0.87%) |
Feb 09, 2012 | 10.24 | 10.47 | 10.24 | 10.39 | 3,196 | +0.00(+0.00%) |
Feb 08, 2012 | 10.34 | 10.39 | 10.07 | 10.39 | 3,489 | -0.18(-1.72%) |
Feb 07, 2012 | 10.56 | 10.58 | 10.56 | 10.57 | 3,154 | +0.00(+0.00%) |
Feb 06, 2012 | 10.52 | 10.57 | 10.52 | 10.57 | 771 | +0.06(+0.60%) |
Feb 02, 2012 | 10.16 | 10.51 | 10.51 | 10.51 | 330 | +0.55(+5.56%) |
Feb 01, 2012 | 11.04 | 11.04 | 9.953 | 9.953 | 10,813 | -1.14(-10.30%) |
Jan 31, 2012 | 11.10 | 11.10 | 11.10 | 11.10 | 110 | +0.54(+5.07%) |
Jan 30, 2012 | 10.56 | 10.56 | 10.56 | 10.56 | 1,763 | +0.00(+0.00%) |
Jan 24, 2012 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | +0.10(+0.95%) |
Jan 23, 2012 | 10.20 | 10.46 | 10.20 | 10.46 | 661 | -0.04(-0.35%) |
Jan 20, 2012 | 10.50 | 10.50 | 10.50 | 10.50 | 330 | +0.06(+0.61%) |
Jan 19, 2012 | 10.43 | 10.43 | 10.39 | 10.43 | 1,983 | +0.05(+0.44%) |
Jan 18, 2012 | 10.48 | 10.51 | 10.37 | 10.39 | 2,645 | -0.27(-2.55%) |
Jan 17, 2012 | 10.44 | 10.74 | 10.44 | 10.66 | 12,581 | +0.10(+0.95%) |
Jan 13, 2012 | 10.56 | 10.56 | 10.56 | 10.56 | 330 | -0.17(-1.61%) |
Jan 12, 2012 | 10.76 | 11.21 | 10.24 | 10.73 | 2,094 | -0.15(-1.42%) |
Jan 11, 2012 | 10.62 | 10.89 | 10.43 | 10.89 | 991 | +0.43(+4.08%) |
Jan 09, 2012 | 10.46 | 10.46 | 10.46 | 10.46 | 110 | -0.43(-3.92%) |
Jan 06, 2012 | 10.37 | 10.89 | 10.35 | 10.89 | 1,964 | +0.21(+1.95%) |
Jan 05, 2012 | 10.89 | 10.89 | 10.68 | 10.68 | 881 | -0.09(-0.84%) |
Jan 04, 2012 | 10.86 | 10.86 | 10.77 | 10.77 | 318 | -0.16(-1.49%) |
Dec 30, 2011 | 10.26 | 11.21 | 10.26 | 10.93 | 5,280 | +0.50(+4.78%) |
Dec 29, 2011 | 10.65 | 10.78 | 10.43 | 10.43 | 440 | -0.23(-2.13%) |
Dec 28, 2011 | 11.07 | 11.07 | 10.66 | 10.66 | 6,392 | -0.44(-3.92%) |
Dec 27, 2011 | 11.12 | 11.12 | 11.10 | 11.10 | 5,951 | +0.05(+0.41%) |
Dec 23, 2011 | 11.07 | 11.21 | 11.00 | 11.05 | 3,967 | +0.50(+4.73%) |
Dec 21, 2011 | 10.62 | 10.80 | 10.55 | 10.55 | 2,755 | -0.28(-2.60%) |
Dec 20, 2011 | 10.92 | 11.15 | 10.48 | 10.83 | 4,840 | -0.08(-0.75%) |
Dec 19, 2011 | 10.43 | 10.92 | 10.42 | 10.91 | 9,453 | +0.38(+3.62%) |
Dec 14, 2011 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | -0.16(-1.53%) |
Dec 09, 2011 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | -0.01(-0.08%) |
Dec 06, 2011 | 10.69 | 10.71 | 10.71 | 10.71 | 771 | +0.18(+1.72%) |
Dec 05, 2011 | 10.52 | 10.52 | 10.52 | 10.52 | 110 | -0.08(-0.77%) |
Dec 02, 2011 | 10.20 | 10.80 | 10.20 | 10.61 | 4,646 | +0.63(+6.27%) |
Dec 01, 2011 | 9.753 | 9.980 | 9.753 | 9.980 | 8,663 | -0.44(-4.18%) |
Nov 29, 2011 | 10.42 | 10.42 | 10.42 | 10.42 | 220 | +0.21(+2.04%) |
Nov 25, 2011 | 10.56 | 10.21 | 10.21 | 10.21 | 551 | -0.13(-1.23%) |
Nov 23, 2011 | 10.58 | 10.58 | 10.33 | 10.33 | 440 | +0.00(+0.00%) |
Nov 21, 2011 | 10.28 | 10.33 | 10.33 | 10.33 | 3,416 | +0.15(+1.52%) |
Nov 18, 2011 | 9.871 | 10.38 | 9.762 | 10.18 | 5,510 | +0.50(+5.15%) |
Nov 17, 2011 | 9.663 | 10.34 | 9.663 | 9.681 | 881 | -0.63(-6.07%) |
Nov 16, 2011 | 10.39 | 10.39 | 10.31 | 10.31 | 247 | -0.14(-1.30%) |
Nov 15, 2011 | 10.44 | 10.44 | 10.44 | 10.44 | 200 | +0.08(+0.79%) |
Nov 14, 2011 | 9.626 | 10.79 | 9.626 | 10.36 | 1,432 | -0.25(-2.39%) |
Nov 11, 2011 | 10.42 | 10.62 | 9.236 | 10.62 | 4,748 | -0.08(-0.76%) |
Nov 10, 2011 | 10.07 | 10.86 | 10.07 | 10.70 | 570 | +0.08(+0.77%) |
Nov 09, 2011 | 10.20 | 10.68 | 10.20 | 10.62 | 5,731 | +0.00(+0.00%) |
Nov 08, 2011 | 10.45 | 10.62 | 9.127 | 10.62 | 6,191 | +0.37(+3.63%) |
Nov 04, 2011 | 10.24 | 10.24 | 10.24 | 10.24 | 551 | +0.00(+0.00%) |
Nov 03, 2011 | 9.971 | 10.24 | 9.971 | 10.24 | 551 | +0.35(+3.58%) |
Nov 02, 2011 | 9.508 | 10.25 | 9.390 | 9.889 | 4,280 | +0.26(+2.73%) |
Nov 01, 2011 | 10.55 | 10.66 | 9.517 | 9.626 | 8,405 | -1.17(-10.84%) |
Oct 31, 2011 | 9.835 | 10.94 | 9.835 | 10.80 | 5,579 | +0.82(+8.18%) |
Oct 28, 2011 | 9.826 | 9.980 | 9.826 | 9.980 | 440 | +0.05(+0.55%) |
Oct 27, 2011 | 9.862 | 10.16 | 9.037 | 9.926 | 12,510 | +0.04(+0.37%) |
Oct 25, 2011 | 10.29 | 9.889 | 9.889 | 9.889 | 3,637 | +0.30(+3.12%) |
Oct 24, 2011 | 10.98 | 10.98 | 9.590 | 9.590 | 1,123 | -1.29(-11.84%) |
Oct 21, 2011 | 10.85 | 10.98 | 10.84 | 10.88 | 10,663 | +0.26(+2.48%) |
Oct 20, 2011 | 10.60 | 10.62 | 10.60 | 10.62 | 771 | +0.06(+0.60%) |
Oct 19, 2011 | 10.55 | 10.55 | 10.55 | 10.55 | 440 | +0.21(+2.02%) |
Oct 18, 2011 | 10.34 | 10.34 | 10.34 | 10.34 | 220 | -0.05(-0.44%) |
Oct 17, 2011 | 10.39 | 10.39 | 9.073 | 10.39 | 3,306 | +0.01(+0.09%) |
Oct 14, 2011 | 10.08 | 10.47 | 10.08 | 10.38 | 1,763 | +0.40(+4.00%) |
Oct 13, 2011 | 10.08 | 10.08 | 9.862 | 9.980 | 1,277 | +0.16(+1.66%) |
Oct 12, 2011 | 9.908 | 9.908 | 9.808 | 9.817 | 1,323 | -0.06(-0.64%) |
Oct 11, 2011 | 9.336 | 9.880 | 9.336 | 9.880 | 1,432 | +0.42(+4.41%) |
Oct 10, 2011 | 9.436 | 9.463 | 9.436 | 9.463 | 2,313 | -0.02(-0.19%) |
Oct 05, 2011 | 9.372 | 9.481 | 9.481 | 9.481 | 4,188 | -0.05(-0.48%) |
Oct 04, 2011 | 9.427 | 9.526 | 9.427 | 9.526 | 1,873 | +0.05(+0.48%) |
Oct 03, 2011 | 9.481 | 9.517 | 9.445 | 9.481 | 2,650 | +0.17(+1.85%) |
Sep 30, 2011 | 9.336 | 9.336 | 9.309 | 9.309 | 36,030 | +0.01(+0.10%) |
Sep 27, 2011 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | -0.24(-2.57%) |
Sep 22, 2011 | 9.526 | 9.545 | 9.545 | 9.545 | 661 | +0.02(+0.19%) |
Sep 19, 2011 | 9.889 | 9.526 | 9.526 | 9.526 | 2,755 | -0.24(-2.42%) |
Sep 12, 2011 | 9.762 | 9.762 | 9.762 | 9.762 | 0 | +0.00(+0.00%) |
Sep 09, 2011 | 9.799 | 9.799 | 9.581 | 9.762 | 3,527 | +0.00(+0.00%) |
Sep 08, 2011 | 9.826 | 9.826 | 9.762 | 9.762 | 330 | -0.10(-0.98%) |
Sep 07, 2011 | 9.880 | 9.880 | 9.781 | 9.859 | 661 | +0.12(+1.27%) |
Sep 06, 2011 | 9.771 | 9.962 | 9.735 | 9.735 | 5,160 | -0.21(-2.10%) |
Sep 02, 2011 | 9.962 | 9.962 | 9.526 | 9.944 | 6,778 | -0.14(-1.35%) |
Sep 01, 2011 | 9.753 | 10.09 | 9.545 | 10.08 | 1,102 | +0.36(+3.73%) |
Aug 31, 2011 | 9.744 | 9.744 | 9.599 | 9.717 | 4,078 | +0.10(+1.04%) |
Aug 30, 2011 | 9.345 | 9.908 | 9.300 | 9.617 | 13,337 | -0.24(-2.39%) |
Aug 29, 2011 | 9.644 | 9.862 | 9.526 | 9.853 | 2,424 | +0.26(+2.74%) |
Aug 24, 2011 | 9.590 | 9.590 | 9.590 | 9.590 | 220 | +0.05(+0.48%) |
Aug 23, 2011 | 9.427 | 9.572 | 9.354 | 9.545 | 1,113 | +0.19(+2.04%) |
Aug 22, 2011 | 9.508 | 9.508 | 9.263 | 9.354 | 6,710 | +0.05(+0.59%) |
Aug 19, 2011 | 9.454 | 9.454 | 9.216 | 9.300 | 896 | -0.18(-1.91%) |
Aug 18, 2011 | 9.336 | 9.481 | 9.336 | 9.481 | 1,116 | +0.09(+0.97%) |
Aug 17, 2011 | 9.245 | 9.454 | 8.873 | 9.390 | 2,609 | +0.14(+1.47%) |
Aug 16, 2011 | 9.254 | 9.254 | 9.164 | 9.254 | 4,129 | +0.00(+0.00%) |
Aug 12, 2011 | 9.254 | 9.254 | 9.254 | 9.254 | 0 | +0.00(+0.00%) |
Aug 10, 2011 | 9.236 | 9.254 | 9.254 | 9.254 | 16,202 | -0.04(-0.39%) |
Aug 09, 2011 | 9.281 | 9.354 | 9.254 | 9.291 | 3,998 | -0.06(-0.68%) |
Aug 08, 2011 | 9.354 | 9.354 | 9.073 | 9.354 | 16,887 | -0.13(-1.34%) |
Aug 05, 2011 | 9.136 | 9.481 | 9.091 | 9.481 | 9,147 | -0.05(-0.48%) |
Aug 04, 2011 | 9.499 | 9.526 | 9.145 | 9.526 | 2,755 | -0.09(-0.94%) |
Aug 03, 2011 | 9.336 | 9.744 | 9.300 | 9.617 | 6,182 | -0.02(-0.19%) |
Aug 02, 2011 | 9.635 | 9.635 | 9.245 | 9.635 | 2,094 | +0.20(+2.12%) |
Aug 01, 2011 | 9.381 | 9.436 | 9.100 | 9.436 | 5,841 | +0.03(+0.29%) |
Jul 29, 2011 | 9.363 | 9.409 | 9.127 | 9.409 | 8,141 | +0.03(+0.29%) |
Jul 27, 2011 | 9.372 | 9.381 | 9.381 | 9.381 | 6,392 | -0.02(-0.19%) |
Jul 25, 2011 | 9.336 | 9.399 | 9.399 | 9.399 | 14,879 | +0.05(+0.58%) |
Jul 22, 2011 | 9.336 | 9.345 | 9.300 | 9.345 | 8,767 | +0.03(+0.29%) |
Jul 21, 2011 | 9.309 | 9.318 | 9.309 | 9.318 | 2,755 | -0.02(-0.19%) |
Jul 20, 2011 | 9.300 | 9.336 | 9.300 | 9.336 | 3,654 | +0.04(+0.39%) |
Jul 19, 2011 | 9.363 | 9.363 | 9.300 | 9.300 | 553 | +0.07(+0.79%) |
Jul 18, 2011 | 9.073 | 9.227 | 9.073 | 9.227 | 1,480 | +0.10(+1.09%) |
Jul 15, 2011 | 9.127 | 9.127 | 9.127 | 9.127 | 110 | +0.00(+0.00%) |
Jul 13, 2011 | 9.118 | 9.127 | 9.127 | 9.127 | 8,266 | -0.05(-0.59%) |
Jul 12, 2011 | 9.136 | 9.182 | 8.879 | 9.182 | 6,585 | +0.06(+0.70%) |
Jul 11, 2011 | 9.000 | 9.345 | 8.910 | 9.118 | 1,654 | -0.06(-0.69%) |
Jul 08, 2011 | 9.064 | 9.200 | 9.037 | 9.182 | 875 | +0.00(+0.00%) |
Jul 06, 2011 | 8.946 | 9.182 | 9.182 | 9.182 | 9,478 | +0.24(+2.64%) |
Jul 05, 2011 | 8.937 | 9.027 | 8.937 | 8.946 | 826 | -0.09(-1.00%) |
Jun 30, 2011 | 9.046 | 9.037 | 9.037 | 9.037 | 440 | -0.15(-1.58%) |
Jun 29, 2011 | 8.837 | 9.182 | 8.828 | 9.182 | 10,356 | +0.19(+2.12%) |
Jun 28, 2011 | 8.982 | 8.991 | 8.900 | 8.991 | 771 | -0.06(-0.70%) |
Jun 24, 2011 | 8.955 | 9.055 | 9.055 | 9.055 | 5,290 | +0.10(+1.11%) |
Jun 23, 2011 | 8.973 | 9.018 | 8.773 | 8.955 | 7,825 | -0.02(-0.20%) |
Jun 22, 2011 | 8.982 | 8.982 | 8.828 | 8.973 | 1,904 | -0.03(-0.30%) |
Jun 21, 2011 | 8.991 | 9.000 | 8.801 | 9.000 | 7,644 | +0.04(+0.40%) |
Jun 20, 2011 | 8.792 | 8.982 | 8.538 | 8.964 | 720 | +0.17(+1.96%) |
Jun 17, 2011 | 9.027 | 9.073 | 8.792 | 8.792 | 31,490 | -0.28(-3.10%) |
Jun 16, 2011 | 9.009 | 9.073 | 8.674 | 9.073 | 17,392 | +0.02(+0.20%) |
Jun 15, 2011 | 9.027 | 9.055 | 9.027 | 9.055 | 2,036 | +0.09(+1.01%) |
Jun 14, 2011 | 8.919 | 8.964 | 8.637 | 8.964 | 3,804 | -0.01(-0.10%) |
Jun 13, 2011 | 8.982 | 9.027 | 8.347 | 8.973 | 3,885 | +0.07(+0.82%) |
Jun 09, 2011 | 8.683 | 8.900 | 8.900 | 8.900 | 2,975 | +0.24(+2.83%) |
Jun 08, 2011 | 8.646 | 8.655 | 8.646 | 8.655 | 252 | -0.22(-2.45%) |
Jun 07, 2011 | 8.574 | 8.937 | 8.574 | 8.873 | 330 | +0.03(+0.31%) |
Jun 06, 2011 | 8.637 | 8.846 | 8.637 | 8.846 | 427 | -0.01(-0.10%) |
Jun 03, 2011 | 8.900 | 8.900 | 8.574 | 8.855 | 12,068 | +0.10(+1.14%) |
May 24, 2011 | 8.783 | 8.846 | 8.665 | 8.755 | 3,636 | -0.09(-1.03%) |
May 23, 2011 | 8.783 | 8.846 | 8.610 | 8.846 | 1,763 | -0.02(-0.20%) |
May 20, 2011 | 8.737 | 8.937 | 8.556 | 8.864 | 9,088 | +0.13(+1.45%) |
May 19, 2011 | 8.846 | 8.964 | 8.637 | 8.737 | 1,430 | +0.16(+1.90%) |
May 18, 2011 | 8.538 | 8.937 | 8.528 | 8.574 | 3,527 | -0.28(-3.18%) |
May 17, 2011 | 9.027 | 9.027 | 8.619 | 8.855 | 9,421 | -0.05(-0.51%) |
May 13, 2011 | 8.628 | 8.900 | 8.900 | 8.900 | 4,629 | +0.02(+0.20%) |
May 12, 2011 | 8.646 | 8.919 | 8.646 | 8.882 | 551 | +0.13(+1.45%) |
May 11, 2011 | 8.828 | 8.846 | 8.746 | 8.755 | 2,347 | +0.05(+0.52%) |
May 09, 2011 | 8.528 | 8.710 | 8.710 | 8.710 | 1,212 | +0.03(+0.31%) |
May 06, 2011 | 8.810 | 8.810 | 8.392 | 8.683 | 3,178 | +0.12(+1.42%) |
May 05, 2011 | 8.338 | 8.828 | 8.310 | 8.561 | 3,932 | -0.15(-1.71%) |
May 03, 2011 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | -0.14(-1.54%) |