Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.75 | 10.77 | 10.53 | 10.58 | 94,805 | -0.17(-1.58%) |
Apr 27, 2012 | 10.82 | 10.82 | 10.71 | 10.75 | 91,089 | -0.06(-0.56%) |
Apr 26, 2012 | 10.89 | 10.89 | 10.76 | 10.81 | 64,308 | -0.08(-0.73%) |
Apr 25, 2012 | 10.89 | 10.93 | 10.70 | 10.89 | 79,440 | +0.14(+1.34%) |
Apr 24, 2012 | 10.59 | 10.75 | 10.49 | 10.75 | 40,984 | +0.17(+1.57%) |
Apr 23, 2012 | 10.41 | 10.58 | 10.30 | 10.58 | 101,225 | -0.02(-0.19%) |
Apr 20, 2012 | 10.38 | 10.62 | 10.26 | 10.60 | 115,148 | +0.22(+2.12%) |
Apr 19, 2012 | 10.30 | 10.50 | 10.26 | 10.38 | 49,039 | +0.08(+0.78%) |
Apr 18, 2012 | 10.42 | 10.47 | 10.23 | 10.30 | 17,688 | -0.15(-1.44%) |
Apr 17, 2012 | 10.35 | 10.48 | 10.32 | 10.45 | 35,505 | +0.20(+1.95%) |
Apr 16, 2012 | 9.960 | 10.40 | 9.940 | 10.25 | 46,420 | +0.20(+1.99%) |
Apr 13, 2012 | 10.28 | 10.28 | 10.01 | 10.05 | 37,199 | -0.23(-2.24%) |
Apr 12, 2012 | 10.05 | 10.36 | 10.05 | 10.28 | 34,406 | +0.27(+2.70%) |
Apr 11, 2012 | 9.950 | 10.03 | 9.890 | 10.01 | 41,198 | +0.13(+1.32%) |
Apr 10, 2012 | 9.850 | 9.900 | 9.750 | 9.880 | 56,412 | -0.02(-0.20%) |
Apr 09, 2012 | 9.740 | 9.950 | 9.640 | 9.900 | 73,132 | +0.01(+0.10%) |
Apr 05, 2012 | 9.630 | 9.900 | 9.630 | 9.890 | 50,214 | +0.28(+2.91%) |
Apr 04, 2012 | 9.450 | 9.690 | 9.410 | 9.610 | 65,677 | +0.07(+0.73%) |
Apr 03, 2012 | 9.360 | 9.560 | 9.350 | 9.540 | 56,864 | +0.15(+1.60%) |
Apr 02, 2012 | 9.380 | 9.540 | 9.240 | 9.390 | 198,047 | -0.02(-0.21%) |
Mar 30, 2012 | 9.200 | 9.450 | 9.140 | 9.410 | 78,520 | +0.30(+3.29%) |
Mar 29, 2012 | 9.040 | 9.180 | 9.030 | 9.110 | 19,715 | +0.03(+0.33%) |
Mar 28, 2012 | 9.130 | 9.140 | 9.040 | 9.080 | 19,427 | -0.09(-0.98%) |
Mar 27, 2012 | 9.250 | 9.250 | 9.160 | 9.170 | 49,068 | -0.05(-0.54%) |
Mar 26, 2012 | 9.210 | 9.280 | 9.120 | 9.220 | 85,604 | +0.09(+0.99%) |
Mar 23, 2012 | 8.910 | 9.150 | 8.850 | 9.130 | 16,390 | +0.17(+1.90%) |
Mar 22, 2012 | 8.880 | 8.962 | 8.830 | 8.960 | 24,109 | +0.08(+0.90%) |
Mar 21, 2012 | 8.970 | 9.020 | 8.880 | 8.880 | 13,359 | -0.04(-0.45%) |
Mar 20, 2012 | 9.000 | 9.130 | 8.880 | 8.920 | 32,348 | -0.12(-1.33%) |
Mar 19, 2012 | 9.020 | 9.239 | 9.020 | 9.040 | 21,025 | +0.01(+0.11%) |
Mar 16, 2012 | 9.190 | 9.190 | 8.940 | 9.030 | 65,419 | -0.16(-1.74%) |
Mar 15, 2012 | 9.010 | 9.210 | 8.960 | 9.190 | 40,768 | +0.21(+2.34%) |
Mar 14, 2012 | 9.030 | 9.100 | 8.960 | 8.980 | 36,124 | -0.08(-0.88%) |
Mar 13, 2012 | 8.820 | 9.120 | 8.780 | 9.060 | 42,869 | +0.27(+3.07%) |
Mar 12, 2012 | 8.850 | 8.850 | 8.660 | 8.790 | 27,901 | -0.01(-0.11%) |
Mar 09, 2012 | 8.830 | 8.980 | 8.750 | 8.800 | 19,275 | -0.05(-0.56%) |
Mar 08, 2012 | 8.870 | 8.870 | 8.710 | 8.850 | 12,597 | +0.04(+0.45%) |
Mar 07, 2012 | 8.720 | 8.820 | 8.600 | 8.810 | 38,755 | +0.16(+1.85%) |
Mar 06, 2012 | 8.845 | 8.845 | 8.640 | 8.650 | 67,401 | -0.20(-2.26%) |
Mar 05, 2012 | 8.860 | 8.910 | 8.690 | 8.850 | 26,827 | -0.04(-0.45%) |
Mar 02, 2012 | 8.970 | 8.990 | 8.800 | 8.890 | 33,750 | -0.06(-0.67%) |
Mar 01, 2012 | 9.050 | 9.100 | 8.860 | 8.950 | 60,455 | -0.11(-1.21%) |
Feb 29, 2012 | 9.060 | 9.160 | 8.930 | 9.060 | 132,502 | +0.06(+0.67%) |
Feb 28, 2012 | 9.000 | 9.040 | 8.920 | 9.000 | 35,815 | +0.01(+0.11%) |
Feb 27, 2012 | 8.870 | 9.090 | 8.820 | 8.990 | 85,389 | +0.07(+0.78%) |
Feb 24, 2012 | 8.960 | 9.000 | 8.870 | 8.920 | 96,482 | -0.01(-0.11%) |
Feb 23, 2012 | 8.710 | 8.980 | 8.680 | 8.930 | 49,685 | +0.17(+1.94%) |
Feb 22, 2012 | 8.810 | 8.960 | 8.720 | 8.760 | 32,889 | +0.01(+0.11%) |
Feb 21, 2012 | 8.490 | 8.790 | 8.490 | 8.750 | 47,459 | +0.24(+2.82%) |
Feb 17, 2012 | 8.740 | 8.740 | 8.460 | 8.510 | 27,356 | -0.14(-1.62%) |
Feb 16, 2012 | 8.400 | 8.720 | 8.280 | 8.650 | 117,348 | +0.20(+2.37%) |
Feb 15, 2012 | 8.650 | 8.670 | 8.350 | 8.450 | 93,486 | -0.19(-2.20%) |
Feb 14, 2012 | 8.700 | 8.760 | 8.430 | 8.640 | 153,650 | -0.06(-0.69%) |
Feb 13, 2012 | 8.770 | 8.880 | 8.700 | 8.700 | 68,957 | -0.01(-0.11%) |
Feb 10, 2012 | 8.710 | 8.770 | 8.630 | 8.710 | 96,500 | -0.09(-1.02%) |
Feb 09, 2012 | 8.760 | 8.800 | 8.420 | 8.800 | 122,559 | +0.08(+0.92%) |
Feb 08, 2012 | 8.940 | 8.940 | 8.685 | 8.720 | 72,262 | -0.13(-1.47%) |
Feb 07, 2012 | 8.830 | 8.950 | 8.800 | 8.850 | 47,706 | -0.15(-1.67%) |
Feb 06, 2012 | 9.240 | 9.240 | 8.960 | 9.000 | 81,323 | -0.15(-1.64%) |
Feb 03, 2012 | 9.300 | 9.420 | 9.110 | 9.150 | 56,363 | -0.05(-0.54%) |
Feb 02, 2012 | 9.100 | 9.270 | 8.990 | 9.200 | 52,207 | +0.17(+1.88%) |