Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.03 | 10.25 | 10.01 | 10.24 | 2,687,714 | +0.15(+1.45%) |
Apr 27, 2012 | 10.04 | 10.11 | 10.04 | 10.09 | 1,822,594 | +0.09(+0.90%) |
Apr 26, 2012 | 9.909 | 10.02 | 9.872 | 10.00 | 1,451,622 | +0.12(+1.26%) |
Apr 25, 2012 | 9.752 | 9.879 | 9.718 | 9.879 | 1,898,024 | +0.21(+2.20%) |
Apr 24, 2012 | 9.743 | 9.743 | 9.637 | 9.667 | 1,756,265 | -0.07(-0.75%) |
Apr 23, 2012 | 9.686 | 9.811 | 9.610 | 9.740 | 2,610,108 | -0.01(-0.13%) |
Apr 20, 2012 | 9.698 | 9.794 | 9.674 | 9.752 | 2,405,670 | +0.12(+1.27%) |
Apr 19, 2012 | 9.544 | 9.650 | 9.525 | 9.630 | 1,455,316 | +0.06(+0.66%) |
Apr 18, 2012 | 9.603 | 9.655 | 9.508 | 9.566 | 1,965,502 | -0.04(-0.41%) |
Apr 17, 2012 | 9.532 | 9.713 | 9.518 | 9.606 | 2,684,851 | +0.17(+1.79%) |
Apr 16, 2012 | 9.474 | 9.540 | 9.398 | 9.437 | 1,314,155 | -0.02(-0.21%) |
Apr 13, 2012 | 9.481 | 9.508 | 9.388 | 9.456 | 1,492,718 | -0.05(-0.57%) |
Apr 12, 2012 | 9.491 | 9.539 | 9.427 | 9.510 | 1,809,890 | +0.04(+0.39%) |
Apr 11, 2012 | 9.376 | 9.500 | 9.371 | 9.474 | 1,901,668 | +0.11(+1.12%) |
Apr 10, 2012 | 9.598 | 9.662 | 9.349 | 9.368 | 3,597,729 | -0.31(-3.16%) |
Apr 09, 2012 | 9.584 | 9.723 | 9.544 | 9.674 | 2,355,404 | -0.01(-0.15%) |
Apr 05, 2012 | 9.613 | 9.706 | 9.564 | 9.689 | 1,790,137 | +0.03(+0.35%) |
Apr 04, 2012 | 9.571 | 9.691 | 9.491 | 9.655 | 2,642,741 | +0.00(+0.03%) |
Apr 03, 2012 | 9.628 | 9.706 | 9.586 | 9.652 | 2,075,879 | +0.01(+0.08%) |
Apr 02, 2012 | 9.522 | 9.652 | 9.518 | 9.645 | 1,818,762 | +0.15(+1.54%) |
Mar 30, 2012 | 9.525 | 9.584 | 9.469 | 9.498 | 1,935,908 | -0.01(-0.10%) |
Mar 29, 2012 | 9.547 | 9.547 | 9.395 | 9.508 | 5,280,942 | -0.06(-0.59%) |
Mar 28, 2012 | 9.452 | 9.564 | 9.400 | 9.564 | 3,161,406 | +0.12(+1.27%) |
Mar 27, 2012 | 9.444 | 9.503 | 9.415 | 9.444 | 1,492,665 | +0.02(+0.18%) |
Mar 26, 2012 | 9.290 | 9.434 | 9.271 | 9.427 | 2,994,619 | +0.15(+1.58%) |
Mar 23, 2012 | 9.280 | 9.293 | 9.232 | 9.280 | 2,153,910 | +0.00(+0.05%) |
Mar 22, 2012 | 9.058 | 9.280 | 9.046 | 9.276 | 3,327,146 | +0.10(+1.07%) |
Mar 21, 2012 | 9.097 | 9.200 | 9.002 | 9.178 | 5,525,158 | -0.11(-1.24%) |
Mar 20, 2012 | 9.293 | 9.366 | 9.249 | 9.293 | 2,467,524 | -0.07(-0.78%) |
Mar 19, 2012 | 9.351 | 9.430 | 9.332 | 9.366 | 2,549,113 | -0.01(-0.16%) |
Mar 16, 2012 | 9.461 | 9.481 | 9.359 | 9.381 | 1,753,766 | -0.06(-0.65%) |
Mar 15, 2012 | 9.383 | 9.505 | 9.344 | 9.442 | 1,776,954 | +0.01(+0.08%) |
Mar 14, 2012 | 9.584 | 9.603 | 9.371 | 9.434 | 1,975,098 | -0.15(-1.53%) |
Mar 13, 2012 | 9.552 | 9.581 | 9.498 | 9.581 | 1,546,931 | +0.06(+0.59%) |
Mar 12, 2012 | 9.478 | 9.564 | 9.434 | 9.525 | 1,699,042 | +0.01(+0.08%) |
Mar 09, 2012 | 9.469 | 9.537 | 9.464 | 9.518 | 1,998,249 | +0.08(+0.83%) |
Mar 08, 2012 | 9.361 | 9.464 | 9.317 | 9.439 | 1,669,984 | +0.12(+1.29%) |
Mar 07, 2012 | 9.212 | 9.376 | 9.178 | 9.320 | 3,161,987 | +0.08(+0.87%) |
Mar 06, 2012 | 9.317 | 9.368 | 9.229 | 9.239 | 3,108,064 | -0.20(-2.07%) |
Mar 05, 2012 | 9.266 | 9.447 | 9.266 | 9.434 | 2,699,064 | -0.03(-0.34%) |
Mar 02, 2012 | 9.496 | 9.515 | 9.412 | 9.466 | 1,835,577 | -0.02(-0.21%) |
Mar 01, 2012 | 9.461 | 9.498 | 9.434 | 9.486 | 2,453,322 | +0.05(+0.49%) |
Feb 29, 2012 | 9.503 | 9.565 | 9.376 | 9.439 | 4,588,904 | -0.06(-0.64%) |
Feb 28, 2012 | 9.532 | 9.540 | 9.394 | 9.500 | 2,072,676 | +0.01(+0.13%) |
Feb 27, 2012 | 9.361 | 9.557 | 9.324 | 9.488 | 2,377,573 | +0.10(+1.07%) |
Feb 24, 2012 | 9.508 | 9.515 | 9.383 | 9.388 | 2,176,996 | -0.14(-1.51%) |
Feb 23, 2012 | 9.444 | 9.552 | 9.376 | 9.532 | 2,420,477 | +0.11(+1.12%) |
Feb 22, 2012 | 9.464 | 9.525 | 9.371 | 9.427 | 2,035,573 | -0.02(-0.21%) |
Feb 21, 2012 | 9.298 | 9.515 | 9.229 | 9.447 | 3,013,643 | +0.22(+2.41%) |
Feb 17, 2012 | 9.527 | 9.527 | 9.210 | 9.224 | 6,385,427 | -0.40(-4.19%) |
Feb 16, 2012 | 9.488 | 9.630 | 9.452 | 9.628 | 2,110,283 | +0.10(+1.08%) |
Feb 15, 2012 | 9.615 | 9.623 | 9.422 | 9.525 | 2,040,228 | -0.04(-0.46%) |
Feb 14, 2012 | 9.430 | 9.579 | 9.420 | 9.569 | 2,784,802 | +0.10(+1.03%) |
Feb 13, 2012 | 9.513 | 9.537 | 9.422 | 9.471 | 2,191,255 | +0.08(+0.84%) |
Feb 10, 2012 | 9.411 | 9.426 | 9.303 | 9.392 | 1,622,062 | -0.06(-0.59%) |
Feb 09, 2012 | 9.466 | 9.499 | 9.389 | 9.447 | 1,356,941 | -0.01(-0.08%) |
Feb 08, 2012 | 9.409 | 9.459 | 9.315 | 9.454 | 2,390,995 | +0.06(+0.67%) |
Feb 07, 2012 | 9.274 | 9.406 | 9.218 | 9.392 | 2,082,328 | +0.09(+0.98%) |
Feb 06, 2012 | 9.276 | 9.324 | 9.235 | 9.300 | 1,247,996 | -0.03(-0.34%) |
Feb 03, 2012 | 9.226 | 9.332 | 9.206 | 9.332 | 1,886,041 | +0.16(+1.73%) |
Feb 02, 2012 | 9.163 | 9.252 | 9.100 | 9.173 | 2,559,096 | +0.00(+0.03%) |