Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.080 | 9.380 | 9.070 | 9.100 | 84,805 | -0.06(-0.66%) |
Apr 27, 2012 | 9.130 | 9.320 | 9.040 | 9.160 | 26,317 | +0.09(+0.99%) |
Apr 26, 2012 | 8.990 | 9.140 | 8.960 | 9.070 | 19,355 | +0.09(+1.00%) |
Apr 25, 2012 | 9.160 | 9.160 | 8.930 | 8.980 | 30,791 | -0.03(-0.33%) |
Apr 24, 2012 | 8.830 | 9.010 | 8.793 | 9.010 | 19,540 | +0.15(+1.69%) |
Apr 23, 2012 | 8.900 | 9.190 | 8.770 | 8.860 | 52,339 | -0.10(-1.12%) |
Apr 20, 2012 | 9.080 | 9.080 | 8.910 | 8.960 | 21,172 | +0.00(+0.00%) |
Apr 19, 2012 | 8.930 | 9.120 | 8.830 | 8.960 | 36,526 | +0.04(+0.45%) |
Apr 18, 2012 | 9.140 | 9.160 | 8.800 | 8.920 | 60,355 | -0.24(-2.62%) |
Apr 17, 2012 | 9.120 | 9.270 | 9.050 | 9.160 | 30,947 | +0.15(+1.66%) |
Apr 16, 2012 | 9.100 | 9.290 | 9.000 | 9.010 | 32,401 | -0.08(-0.88%) |
Apr 13, 2012 | 9.250 | 9.250 | 9.080 | 9.090 | 17,620 | -0.20(-2.15%) |
Apr 12, 2012 | 9.390 | 9.500 | 9.200 | 9.290 | 35,662 | -0.13(-1.38%) |
Apr 11, 2012 | 9.420 | 9.530 | 9.340 | 9.420 | 23,716 | +0.11(+1.18%) |
Apr 10, 2012 | 9.520 | 9.590 | 9.160 | 9.310 | 55,330 | -0.25(-2.62%) |
Apr 09, 2012 | 9.500 | 9.620 | 9.400 | 9.560 | 41,188 | -0.14(-1.44%) |
Apr 05, 2012 | 9.780 | 9.780 | 9.500 | 9.700 | 45,724 | -0.17(-1.72%) |
Apr 04, 2012 | 10.11 | 10.25 | 9.640 | 9.870 | 136,206 | -0.35(-3.42%) |
Apr 03, 2012 | 10.75 | 10.76 | 10.07 | 10.22 | 69,320 | -0.53(-4.93%) |
Apr 02, 2012 | 10.87 | 10.91 | 10.58 | 10.75 | 112,054 | -0.14(-1.29%) |
Mar 30, 2012 | 11.26 | 11.26 | 10.88 | 10.89 | 33,820 | -0.25(-2.24%) |
Mar 29, 2012 | 11.36 | 11.36 | 10.99 | 11.14 | 332,540 | -0.26(-2.28%) |
Mar 28, 2012 | 11.96 | 12.00 | 11.31 | 11.40 | 99,585 | -0.50(-4.20%) |
Mar 27, 2012 | 12.02 | 12.17 | 11.90 | 11.90 | 27,257 | -0.06(-0.50%) |
Mar 26, 2012 | 11.95 | 12.01 | 11.82 | 11.96 | 18,382 | +0.13(+1.10%) |
Mar 23, 2012 | 11.66 | 11.92 | 11.66 | 11.83 | 13,009 | +0.35(+3.05%) |
Mar 22, 2012 | 11.54 | 11.55 | 11.32 | 11.48 | 20,765 | -0.21(-1.80%) |
Mar 21, 2012 | 11.74 | 11.88 | 11.65 | 11.69 | 21,395 | -0.10(-0.85%) |
Mar 20, 2012 | 11.76 | 12.02 | 11.68 | 11.79 | 29,461 | -0.08(-0.67%) |
Mar 19, 2012 | 10.77 | 12.13 | 10.77 | 11.87 | 80,144 | +1.04(+9.60%) |
Mar 16, 2012 | 11.07 | 11.37 | 10.71 | 10.83 | 41,844 | -0.22(-1.99%) |
Mar 15, 2012 | 11.01 | 11.15 | 10.86 | 11.05 | 26,507 | +0.04(+0.36%) |
Mar 14, 2012 | 11.04 | 11.23 | 10.82 | 11.01 | 19,201 | -0.10(-0.90%) |
Mar 13, 2012 | 11.20 | 11.20 | 10.88 | 11.11 | 55,863 | -0.05(-0.45%) |
Mar 12, 2012 | 11.09 | 11.54 | 11.02 | 11.16 | 40,408 | -0.05(-0.45%) |
Mar 09, 2012 | 11.27 | 11.43 | 10.87 | 11.21 | 63,962 | -0.07(-0.62%) |
Mar 08, 2012 | 11.18 | 11.58 | 10.91 | 11.28 | 58,543 | +0.20(+1.81%) |
Mar 07, 2012 | 10.38 | 11.15 | 10.38 | 11.08 | 46,882 | +0.25(+2.31%) |
Mar 06, 2012 | 11.02 | 11.02 | 10.44 | 10.83 | 64,851 | -0.24(-2.17%) |
Mar 05, 2012 | 11.15 | 11.49 | 10.95 | 11.07 | 44,756 | +0.01(+0.09%) |
Mar 02, 2012 | 11.35 | 11.49 | 11.00 | 11.06 | 49,808 | -0.24(-2.12%) |
Mar 01, 2012 | 11.09 | 11.55 | 11.09 | 11.30 | 35,920 | +0.23(+2.08%) |
Feb 29, 2012 | 11.73 | 11.87 | 11.07 | 11.07 | 108,943 | -0.63(-5.38%) |
Feb 28, 2012 | 11.67 | 11.94 | 11.46 | 11.70 | 47,216 | +0.04(+0.34%) |
Feb 27, 2012 | 11.38 | 11.82 | 11.15 | 11.66 | 67,841 | +0.24(+2.10%) |
Feb 24, 2012 | 11.86 | 11.87 | 11.38 | 11.42 | 52,437 | -0.39(-3.30%) |
Feb 23, 2012 | 11.31 | 11.82 | 11.25 | 11.81 | 46,384 | +0.50(+4.42%) |
Feb 22, 2012 | 11.58 | 11.68 | 11.17 | 11.31 | 83,887 | -0.41(-3.50%) |
Feb 21, 2012 | 12.10 | 12.17 | 11.71 | 11.72 | 40,851 | -0.35(-2.90%) |
Feb 17, 2012 | 12.11 | 12.25 | 11.96 | 12.07 | 51,006 | +0.04(+0.33%) |
Feb 16, 2012 | 11.84 | 12.12 | 11.08 | 12.03 | 110,239 | +0.37(+3.17%) |
Feb 15, 2012 | 11.43 | 11.80 | 11.40 | 11.66 | 100,077 | +0.26(+2.28%) |
Feb 14, 2012 | 10.90 | 11.53 | 10.84 | 11.40 | 121,357 | +0.58(+5.36%) |
Feb 13, 2012 | 10.42 | 10.96 | 10.41 | 10.82 | 62,436 | +0.53(+5.15%) |
Feb 10, 2012 | 10.22 | 10.65 | 10.00 | 10.29 | 56,419 | -0.15(-1.44%) |
Feb 09, 2012 | 9.250 | 10.65 | 7.880 | 10.44 | 176,069 | -0.01(-0.10%) |
Feb 08, 2012 | 10.63 | 10.63 | 10.30 | 10.45 | 92,195 | -0.11(-1.04%) |
Feb 07, 2012 | 10.58 | 10.69 | 10.30 | 10.56 | 86,963 | +0.01(+0.09%) |
Feb 06, 2012 | 10.84 | 10.95 | 10.30 | 10.55 | 52,572 | -0.30(-2.76%) |
Feb 03, 2012 | 10.42 | 10.97 | 10.25 | 10.85 | 129,527 | +0.56(+5.44%) |
Feb 02, 2012 | 10.24 | 10.32 | 10.20 | 10.29 | 50,483 | +0.12(+1.18%) |