Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.320 | 9.600 | 9.100 | 9.270 | 269,845 | -0.09(-0.96%) |
Apr 27, 2012 | 9.000 | 9.580 | 8.975 | 9.360 | 1,614,167 | -1.83(-16.35%) |
Apr 26, 2012 | 11.08 | 11.25 | 11.05 | 11.19 | 104,954 | +0.05(+0.45%) |
Apr 25, 2012 | 11.15 | 11.25 | 10.93 | 11.14 | 72,206 | +0.16(+1.46%) |
Apr 24, 2012 | 10.74 | 11.00 | 10.69 | 10.98 | 102,784 | +0.23(+2.14%) |
Apr 23, 2012 | 10.77 | 10.84 | 10.59 | 10.75 | 87,661 | -0.21(-1.92%) |
Apr 20, 2012 | 11.10 | 11.10 | 10.88 | 10.96 | 91,573 | +0.10(+0.92%) |
Apr 19, 2012 | 10.88 | 10.98 | 10.67 | 10.86 | 66,765 | -0.01(-0.09%) |
Apr 18, 2012 | 11.00 | 11.03 | 10.77 | 10.87 | 72,893 | -0.20(-1.81%) |
Apr 17, 2012 | 11.02 | 11.31 | 11.02 | 11.07 | 79,984 | +0.29(+2.69%) |
Apr 16, 2012 | 10.69 | 11.00 | 10.61 | 10.78 | 73,857 | +0.11(+1.03%) |
Apr 13, 2012 | 10.69 | 10.72 | 10.42 | 10.67 | 78,948 | -0.04(-0.37%) |
Apr 12, 2012 | 10.43 | 10.76 | 10.40 | 10.71 | 66,207 | +0.25(+2.39%) |
Apr 11, 2012 | 10.26 | 10.53 | 10.23 | 10.46 | 90,234 | +0.28(+2.75%) |
Apr 10, 2012 | 10.56 | 10.68 | 10.17 | 10.18 | 98,282 | -0.41(-3.87%) |
Apr 09, 2012 | 10.61 | 10.73 | 10.51 | 10.59 | 71,942 | -0.22(-2.04%) |
Apr 05, 2012 | 10.75 | 11.01 | 10.75 | 10.81 | 57,376 | -0.01(-0.09%) |
Apr 04, 2012 | 10.87 | 10.91 | 10.73 | 10.82 | 73,294 | -0.19(-1.73%) |
Apr 03, 2012 | 11.39 | 11.39 | 10.82 | 11.01 | 91,572 | -0.39(-3.42%) |
Apr 02, 2012 | 10.90 | 11.46 | 10.62 | 11.40 | 155,466 | +0.41(+3.73%) |
Mar 30, 2012 | 11.12 | 11.30 | 10.86 | 10.99 | 101,954 | -0.04(-0.36%) |
Mar 29, 2012 | 10.90 | 11.08 | 10.84 | 11.03 | 37,820 | +0.03(+0.27%) |
Mar 28, 2012 | 11.00 | 11.05 | 10.87 | 11.00 | 137,392 | +0.00(+0.00%) |
Mar 27, 2012 | 11.01 | 11.10 | 10.86 | 11.00 | 172,926 | -0.01(-0.09%) |
Mar 26, 2012 | 11.18 | 11.33 | 11.00 | 11.01 | 103,349 | -0.08(-0.72%) |
Mar 23, 2012 | 11.06 | 11.14 | 10.86 | 11.09 | 45,804 | +0.02(+0.18%) |
Mar 22, 2012 | 10.84 | 11.12 | 10.84 | 11.07 | 56,267 | +0.18(+1.65%) |
Mar 21, 2012 | 11.07 | 11.13 | 10.86 | 10.89 | 85,247 | -0.16(-1.45%) |
Mar 20, 2012 | 11.00 | 11.17 | 10.84 | 11.05 | 54,286 | +0.02(+0.18%) |
Mar 19, 2012 | 10.70 | 11.14 | 10.62 | 11.03 | 69,535 | +0.33(+3.08%) |
Mar 16, 2012 | 10.75 | 10.89 | 10.69 | 10.70 | 103,180 | -0.01(-0.09%) |
Mar 15, 2012 | 10.62 | 10.71 | 10.33 | 10.71 | 89,911 | +0.12(+1.13%) |
Mar 14, 2012 | 10.81 | 10.99 | 10.54 | 10.59 | 53,286 | -0.24(-2.22%) |
Mar 13, 2012 | 10.72 | 10.94 | 10.58 | 10.83 | 69,511 | +0.22(+2.07%) |
Mar 12, 2012 | 10.65 | 10.68 | 10.44 | 10.61 | 39,302 | -0.07(-0.66%) |
Mar 09, 2012 | 10.10 | 10.72 | 10.10 | 10.68 | 87,253 | +0.58(+5.74%) |
Mar 08, 2012 | 10.34 | 10.49 | 9.980 | 10.10 | 133,006 | -0.21(-2.04%) |
Mar 07, 2012 | 10.11 | 10.37 | 10.03 | 10.31 | 122,106 | +0.27(+2.69%) |
Mar 06, 2012 | 10.00 | 10.20 | 9.965 | 10.04 | 216,258 | -0.09(-0.89%) |
Mar 05, 2012 | 10.45 | 10.45 | 10.08 | 10.13 | 95,474 | -0.29(-2.78%) |
Mar 02, 2012 | 10.93 | 11.00 | 10.26 | 10.42 | 125,129 | -0.49(-4.49%) |
Mar 01, 2012 | 11.27 | 11.53 | 10.88 | 10.91 | 98,041 | -0.33(-2.94%) |
Feb 29, 2012 | 11.90 | 11.90 | 11.23 | 11.24 | 103,786 | -0.65(-5.47%) |
Feb 28, 2012 | 11.40 | 11.92 | 11.37 | 11.89 | 87,063 | +0.48(+4.21%) |
Feb 27, 2012 | 11.64 | 11.64 | 11.37 | 11.41 | 124,757 | -0.34(-2.89%) |
Feb 24, 2012 | 12.03 | 12.03 | 11.67 | 11.75 | 91,760 | -0.25(-2.08%) |
Feb 23, 2012 | 12.42 | 12.43 | 11.98 | 12.00 | 110,203 | -0.39(-3.15%) |
Feb 22, 2012 | 12.35 | 12.41 | 12.23 | 12.39 | 110,812 | -0.01(-0.08%) |
Feb 21, 2012 | 12.51 | 12.57 | 12.34 | 12.40 | 49,953 | -0.11(-0.88%) |
Feb 17, 2012 | 12.31 | 12.58 | 12.16 | 12.51 | 90,998 | +0.26(+2.12%) |
Feb 16, 2012 | 11.98 | 12.40 | 11.97 | 12.25 | 55,709 | +0.23(+1.91%) |
Feb 15, 2012 | 11.94 | 12.06 | 11.79 | 12.02 | 90,630 | +0.16(+1.35%) |
Feb 14, 2012 | 12.13 | 12.13 | 11.79 | 11.86 | 49,610 | -0.34(-2.79%) |
Feb 13, 2012 | 11.98 | 12.24 | 11.86 | 12.20 | 44,126 | +0.34(+2.87%) |
Feb 10, 2012 | 11.99 | 12.16 | 11.79 | 11.86 | 54,353 | -0.27(-2.23%) |
Feb 09, 2012 | 12.15 | 12.24 | 12.02 | 12.13 | 113,875 | -0.03(-0.25%) |
Feb 08, 2012 | 11.70 | 12.16 | 11.69 | 12.16 | 86,536 | +0.45(+3.84%) |
Feb 07, 2012 | 11.77 | 11.90 | 11.51 | 11.71 | 39,552 | -0.10(-0.85%) |
Feb 06, 2012 | 11.85 | 11.96 | 11.68 | 11.81 | 43,172 | -0.14(-1.17%) |
Feb 03, 2012 | 11.88 | 12.12 | 11.75 | 11.95 | 110,849 | +0.27(+2.31%) |
Feb 02, 2012 | 11.53 | 11.78 | 11.34 | 11.68 | 124,865 | +0.20(+1.74%) |