Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.08 | 10.08 | 9.892 | 9.907 | 2,400,677 | -0.23(-2.28%) |
Apr 27, 2012 | 9.934 | 10.19 | 9.934 | 10.14 | 2,471,781 | +0.22(+2.20%) |
Apr 26, 2012 | 9.834 | 9.986 | 9.786 | 9.919 | 2,664,237 | +0.05(+0.51%) |
Apr 25, 2012 | 9.865 | 9.953 | 9.811 | 9.870 | 2,287,907 | +0.12(+1.19%) |
Apr 24, 2012 | 9.664 | 9.787 | 9.569 | 9.753 | 2,113,921 | +0.10(+1.01%) |
Apr 23, 2012 | 9.870 | 9.870 | 9.556 | 9.656 | 2,671,096 | -0.13(-1.34%) |
Apr 20, 2012 | 9.614 | 9.950 | 9.571 | 9.787 | 5,491,514 | +0.56(+6.05%) |
Apr 19, 2012 | 9.264 | 9.330 | 9.102 | 9.229 | 1,926,360 | -0.01(-0.11%) |
Apr 18, 2012 | 9.285 | 9.339 | 9.235 | 9.239 | 2,289,739 | -0.07(-0.80%) |
Apr 17, 2012 | 9.258 | 9.415 | 9.227 | 9.314 | 1,366,110 | +0.12(+1.26%) |
Apr 16, 2012 | 9.193 | 9.268 | 9.085 | 9.197 | 1,519,289 | +0.06(+0.61%) |
Apr 13, 2012 | 9.312 | 9.312 | 9.137 | 9.141 | 2,750,987 | -0.23(-2.48%) |
Apr 12, 2012 | 9.025 | 9.504 | 9.023 | 9.374 | 2,686,812 | +0.39(+4.34%) |
Apr 11, 2012 | 8.924 | 8.990 | 8.855 | 8.984 | 2,233,373 | +0.18(+2.07%) |
Apr 10, 2012 | 8.946 | 8.955 | 8.725 | 8.801 | 2,400,788 | -0.18(-2.05%) |
Apr 09, 2012 | 8.955 | 8.996 | 8.851 | 8.986 | 1,100,151 | -0.14(-1.52%) |
Apr 05, 2012 | 9.162 | 9.237 | 9.083 | 9.125 | 865,055 | -0.06(-0.65%) |
Apr 04, 2012 | 9.148 | 9.191 | 9.040 | 9.185 | 1,335,526 | -0.10(-1.09%) |
Apr 03, 2012 | 9.204 | 9.293 | 9.177 | 9.287 | 1,495,420 | +0.07(+0.81%) |
Apr 02, 2012 | 9.274 | 9.312 | 9.112 | 9.212 | 2,214,471 | -0.11(-1.20%) |
Mar 30, 2012 | 9.434 | 9.434 | 9.300 | 9.324 | 1,154,111 | -0.01(-0.13%) |
Mar 29, 2012 | 9.309 | 9.380 | 9.202 | 9.336 | 1,273,611 | -0.02(-0.22%) |
Mar 28, 2012 | 9.365 | 9.382 | 9.249 | 9.357 | 1,603,302 | +0.04(+0.40%) |
Mar 27, 2012 | 9.328 | 9.413 | 9.314 | 9.320 | 1,417,023 | +0.01(+0.11%) |
Mar 26, 2012 | 9.231 | 9.343 | 9.164 | 9.309 | 1,402,517 | +0.20(+2.21%) |
Mar 23, 2012 | 9.150 | 9.187 | 8.966 | 9.108 | 1,881,979 | -0.09(-0.95%) |
Mar 22, 2012 | 9.183 | 9.204 | 9.050 | 9.195 | 1,416,059 | -0.07(-0.78%) |
Mar 21, 2012 | 9.361 | 9.411 | 9.266 | 9.268 | 1,250,673 | -0.09(-0.93%) |
Mar 20, 2012 | 9.413 | 9.448 | 9.315 | 9.355 | 1,198,338 | -0.16(-1.64%) |
Mar 19, 2012 | 9.484 | 9.598 | 9.409 | 9.511 | 1,120,355 | +0.03(+0.35%) |
Mar 16, 2012 | 9.509 | 9.529 | 9.407 | 9.477 | 1,882,330 | -0.02(-0.22%) |
Mar 15, 2012 | 9.293 | 9.544 | 9.235 | 9.498 | 1,418,450 | +0.23(+2.51%) |
Mar 14, 2012 | 9.494 | 9.592 | 9.247 | 9.266 | 2,371,337 | -0.26(-2.74%) |
Mar 13, 2012 | 9.374 | 9.538 | 9.339 | 9.527 | 1,840,991 | +0.23(+2.52%) |
Mar 12, 2012 | 9.272 | 9.378 | 9.220 | 9.293 | 2,257,309 | +0.01(+0.16%) |
Mar 09, 2012 | 9.229 | 9.365 | 9.210 | 9.278 | 3,083,450 | +0.05(+0.56%) |
Mar 08, 2012 | 9.127 | 9.312 | 9.079 | 9.227 | 1,818,661 | +0.14(+1.58%) |
Mar 07, 2012 | 9.042 | 9.119 | 9.000 | 9.083 | 1,100,353 | +0.09(+0.99%) |
Mar 06, 2012 | 9.204 | 9.241 | 8.978 | 8.994 | 1,858,563 | -0.38(-4.07%) |
Mar 05, 2012 | 9.326 | 9.430 | 9.268 | 9.376 | 1,765,067 | +0.01(+0.11%) |
Mar 02, 2012 | 9.436 | 9.608 | 9.353 | 9.365 | 2,005,962 | -0.09(-0.99%) |
Mar 01, 2012 | 9.411 | 9.542 | 9.390 | 9.459 | 1,728,520 | +0.09(+0.97%) |
Feb 29, 2012 | 9.475 | 9.693 | 9.355 | 9.368 | 3,972,524 | -0.07(-0.73%) |
Feb 28, 2012 | 9.507 | 9.542 | 9.368 | 9.436 | 1,863,717 | -0.05(-0.48%) |
Feb 27, 2012 | 9.411 | 9.548 | 9.285 | 9.482 | 3,302,859 | -0.02(-0.22%) |
Feb 24, 2012 | 9.677 | 9.747 | 9.484 | 9.502 | 2,127,641 | -0.14(-1.46%) |
Feb 23, 2012 | 9.631 | 9.672 | 9.521 | 9.643 | 1,863,529 | +0.04(+0.37%) |
Feb 22, 2012 | 9.629 | 9.654 | 9.542 | 9.608 | 2,330,003 | -0.04(-0.37%) |
Feb 21, 2012 | 9.704 | 9.766 | 9.579 | 9.643 | 1,990,265 | -0.02(-0.24%) |
Feb 17, 2012 | 9.635 | 9.704 | 9.623 | 9.666 | 1,623,429 | +0.05(+0.56%) |
Feb 16, 2012 | 9.463 | 9.627 | 9.440 | 9.612 | 2,730,359 | +0.15(+1.58%) |
Feb 15, 2012 | 9.600 | 9.646 | 9.421 | 9.463 | 1,980,975 | -0.11(-1.11%) |
Feb 14, 2012 | 9.542 | 9.579 | 9.436 | 9.569 | 1,827,541 | +0.01(+0.11%) |
Feb 13, 2012 | 9.525 | 9.598 | 9.473 | 9.558 | 1,805,857 | +0.16(+1.70%) |
Feb 10, 2012 | 9.573 | 9.596 | 9.378 | 9.399 | 3,313,561 | -0.30(-3.14%) |
Feb 09, 2012 | 9.670 | 9.724 | 9.583 | 9.704 | 2,782,603 | +0.06(+0.58%) |
Feb 08, 2012 | 9.565 | 9.679 | 9.565 | 9.648 | 3,357,007 | +0.08(+0.87%) |
Feb 07, 2012 | 9.409 | 9.567 | 9.376 | 9.565 | 2,991,150 | +0.11(+1.18%) |
Feb 06, 2012 | 9.301 | 9.461 | 9.256 | 9.453 | 3,099,586 | +0.10(+1.09%) |
Feb 03, 2012 | 9.227 | 9.384 | 9.150 | 9.351 | 3,033,458 | +0.29(+3.23%) |
Feb 02, 2012 | 9.054 | 9.073 | 8.984 | 9.058 | 2,004,810 | +0.00(+0.00%) |