Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.93 | 11.00 | 10.66 | 10.69 | 335,711 | -0.29(-2.64%) |
Apr 27, 2012 | 10.93 | 11.00 | 10.86 | 10.98 | 259,236 | +0.05(+0.46%) |
Apr 26, 2012 | 11.00 | 11.05 | 10.93 | 10.93 | 139,268 | -0.12(-1.09%) |
Apr 25, 2012 | 11.04 | 11.10 | 10.84 | 11.05 | 186,728 | +0.11(+1.01%) |
Apr 24, 2012 | 10.74 | 10.95 | 10.68 | 10.94 | 101,739 | +0.20(+1.86%) |
Apr 23, 2012 | 10.67 | 10.80 | 10.51 | 10.74 | 191,931 | -0.13(-1.20%) |
Apr 20, 2012 | 10.78 | 10.91 | 10.53 | 10.87 | 221,948 | +0.28(+2.64%) |
Apr 19, 2012 | 10.50 | 10.70 | 10.47 | 10.59 | 76,877 | +0.08(+0.76%) |
Apr 18, 2012 | 10.66 | 10.69 | 10.44 | 10.51 | 112,903 | -0.22(-2.05%) |
Apr 17, 2012 | 10.60 | 10.82 | 10.60 | 10.73 | 88,213 | +0.21(+2.00%) |
Apr 16, 2012 | 10.35 | 10.63 | 10.30 | 10.52 | 100,903 | +0.22(+2.14%) |
Apr 13, 2012 | 10.48 | 10.54 | 10.28 | 10.30 | 91,359 | -0.20(-1.90%) |
Apr 12, 2012 | 10.27 | 10.57 | 10.27 | 10.50 | 131,390 | +0.26(+2.54%) |
Apr 11, 2012 | 10.14 | 10.26 | 10.12 | 10.24 | 146,703 | +0.16(+1.59%) |
Apr 10, 2012 | 10.19 | 10.19 | 10.02 | 10.08 | 242,316 | -0.09(-0.88%) |
Apr 09, 2012 | 9.940 | 10.22 | 9.840 | 10.17 | 179,885 | +0.01(+0.10%) |
Apr 05, 2012 | 9.880 | 10.19 | 9.780 | 10.16 | 427,193 | +0.27(+2.73%) |
Apr 04, 2012 | 9.720 | 9.990 | 9.660 | 9.890 | 256,680 | +0.04(+0.41%) |
Apr 03, 2012 | 9.690 | 9.860 | 9.690 | 9.850 | 233,662 | +0.14(+1.44%) |
Apr 02, 2012 | 9.590 | 9.750 | 9.590 | 9.710 | 346,038 | +0.08(+0.83%) |
Mar 30, 2012 | 9.460 | 9.670 | 9.370 | 9.630 | 343,773 | +0.26(+2.77%) |
Mar 29, 2012 | 9.320 | 9.440 | 9.260 | 9.370 | 83,839 | +0.01(+0.11%) |
Mar 28, 2012 | 9.410 | 9.470 | 9.290 | 9.360 | 102,510 | -0.05(-0.53%) |
Mar 27, 2012 | 9.540 | 9.590 | 9.400 | 9.410 | 114,766 | -0.13(-1.36%) |
Mar 26, 2012 | 9.500 | 9.590 | 9.473 | 9.540 | 130,841 | +0.14(+1.49%) |
Mar 23, 2012 | 9.200 | 9.410 | 9.070 | 9.400 | 71,052 | +0.22(+2.40%) |
Mar 22, 2012 | 9.070 | 9.200 | 9.060 | 9.180 | 84,818 | +0.01(+0.11%) |
Mar 21, 2012 | 9.190 | 9.310 | 9.140 | 9.170 | 51,010 | +0.01(+0.11%) |
Mar 20, 2012 | 9.320 | 9.440 | 9.150 | 9.160 | 181,289 | -0.25(-2.66%) |
Mar 19, 2012 | 9.340 | 9.590 | 9.340 | 9.410 | 90,845 | +0.06(+0.64%) |
Mar 16, 2012 | 9.530 | 9.530 | 9.230 | 9.350 | 362,173 | -0.14(-1.48%) |
Mar 15, 2012 | 9.320 | 9.500 | 9.235 | 9.490 | 81,607 | +0.21(+2.26%) |
Mar 14, 2012 | 9.320 | 9.410 | 9.240 | 9.280 | 71,110 | -0.08(-0.85%) |
Mar 13, 2012 | 9.130 | 9.370 | 8.910 | 9.360 | 142,393 | +0.27(+2.97%) |
Mar 12, 2012 | 9.100 | 9.180 | 8.920 | 9.090 | 57,977 | -0.02(-0.22%) |
Mar 09, 2012 | 9.120 | 9.290 | 9.070 | 9.110 | 116,483 | -0.02(-0.22%) |
Mar 08, 2012 | 9.160 | 9.360 | 8.970 | 9.130 | 63,303 | +0.02(+0.22%) |
Mar 07, 2012 | 9.000 | 9.120 | 8.850 | 9.110 | 209,176 | +0.14(+1.56%) |
Mar 06, 2012 | 9.110 | 9.180 | 8.960 | 8.970 | 96,733 | -0.24(-2.61%) |
Mar 05, 2012 | 9.200 | 9.320 | 9.090 | 9.210 | 116,920 | -0.04(-0.43%) |
Mar 02, 2012 | 9.390 | 9.450 | 9.200 | 9.250 | 162,827 | -0.15(-1.60%) |
Mar 01, 2012 | 9.600 | 9.790 | 9.390 | 9.400 | 123,034 | -0.17(-1.78%) |
Feb 29, 2012 | 9.640 | 9.720 | 9.490 | 9.570 | 468,212 | -0.05(-0.52%) |
Feb 28, 2012 | 9.540 | 9.630 | 9.510 | 9.620 | 192,930 | +0.04(+0.42%) |
Feb 27, 2012 | 9.520 | 9.750 | 9.430 | 9.580 | 255,414 | +0.01(+0.10%) |
Feb 24, 2012 | 9.580 | 9.670 | 9.540 | 9.570 | 166,482 | -0.03(-0.31%) |
Feb 23, 2012 | 9.490 | 9.700 | 9.410 | 9.600 | 145,085 | +0.12(+1.27%) |
Feb 22, 2012 | 9.460 | 9.560 | 9.270 | 9.480 | 172,907 | -0.02(-0.21%) |
Feb 21, 2012 | 9.220 | 9.570 | 9.190 | 9.500 | 142,250 | +0.32(+3.49%) |
Feb 17, 2012 | 9.520 | 9.520 | 9.160 | 9.180 | 93,199 | -0.28(-2.96%) |
Feb 16, 2012 | 9.140 | 9.490 | 8.930 | 9.460 | 206,696 | +0.32(+3.50%) |
Feb 15, 2012 | 9.330 | 9.490 | 9.060 | 9.140 | 118,644 | -0.14(-1.51%) |
Feb 14, 2012 | 9.310 | 9.320 | 9.100 | 9.280 | 100,537 | -0.06(-0.64%) |
Feb 13, 2012 | 9.350 | 9.550 | 9.300 | 9.340 | 95,757 | +0.06(+0.65%) |
Feb 10, 2012 | 9.390 | 9.410 | 9.270 | 9.280 | 121,875 | -0.18(-1.90%) |
Feb 09, 2012 | 9.530 | 9.530 | 9.205 | 9.460 | 142,399 | -0.02(-0.21%) |
Feb 08, 2012 | 9.610 | 9.650 | 9.420 | 9.480 | 116,856 | -0.12(-1.25%) |
Feb 07, 2012 | 9.740 | 9.740 | 9.550 | 9.600 | 99,764 | -0.14(-1.44%) |
Feb 06, 2012 | 9.780 | 9.880 | 9.660 | 9.740 | 98,463 | -0.08(-0.81%) |
Feb 03, 2012 | 10.10 | 10.12 | 9.780 | 9.820 | 267,519 | -0.08(-0.81%) |
Feb 02, 2012 | 9.740 | 9.990 | 9.660 | 9.900 | 200,204 | +0.15(+1.54%) |