Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.12 | 10.15 | 9.700 | 9.790 | 74,098 | -0.26(-2.59%) |
Apr 27, 2012 | 9.530 | 10.13 | 9.530 | 10.05 | 61,615 | +0.52(+5.46%) |
Apr 26, 2012 | 9.510 | 9.610 | 9.480 | 9.530 | 47,717 | +0.01(+0.11%) |
Apr 25, 2012 | 9.640 | 9.870 | 9.490 | 9.520 | 55,477 | +0.02(+0.21%) |
Apr 24, 2012 | 9.410 | 9.500 | 9.380 | 9.500 | 120,175 | +0.08(+0.85%) |
Apr 23, 2012 | 9.500 | 9.590 | 9.370 | 9.420 | 104,485 | -0.21(-2.18%) |
Apr 20, 2012 | 9.540 | 9.780 | 9.470 | 9.630 | 62,125 | +0.22(+2.34%) |
Apr 19, 2012 | 9.400 | 9.590 | 9.340 | 9.410 | 59,813 | +0.01(+0.11%) |
Apr 18, 2012 | 9.400 | 9.470 | 9.310 | 9.400 | 91,884 | -0.01(-0.11%) |
Apr 17, 2012 | 9.400 | 9.580 | 9.310 | 9.410 | 79,745 | +0.14(+1.51%) |
Apr 16, 2012 | 9.300 | 9.450 | 9.210 | 9.270 | 98,945 | +0.02(+0.22%) |
Apr 13, 2012 | 9.250 | 9.320 | 9.190 | 9.250 | 136,548 | +0.00(+0.00%) |
Apr 12, 2012 | 8.910 | 9.280 | 8.910 | 9.250 | 143,855 | +0.32(+3.58%) |
Apr 11, 2012 | 8.870 | 9.060 | 8.770 | 8.930 | 62,607 | +0.18(+2.06%) |
Apr 10, 2012 | 8.970 | 9.090 | 8.710 | 8.750 | 118,091 | -0.22(-2.45%) |
Apr 09, 2012 | 9.300 | 9.480 | 8.950 | 8.970 | 94,852 | -0.40(-4.27%) |
Apr 05, 2012 | 9.300 | 9.500 | 9.252 | 9.370 | 51,710 | +0.06(+0.64%) |
Apr 04, 2012 | 9.520 | 9.610 | 9.300 | 9.310 | 70,093 | -0.32(-3.32%) |
Apr 03, 2012 | 9.780 | 9.900 | 9.560 | 9.630 | 77,576 | -0.14(-1.43%) |
Apr 02, 2012 | 9.750 | 9.830 | 9.700 | 9.770 | 67,384 | +0.02(+0.21%) |
Mar 30, 2012 | 9.880 | 9.880 | 9.650 | 9.750 | 51,146 | -0.03(-0.31%) |
Mar 29, 2012 | 9.820 | 9.850 | 9.530 | 9.780 | 35,725 | -0.11(-1.11%) |
Mar 28, 2012 | 9.920 | 9.920 | 9.610 | 9.890 | 66,039 | +0.04(+0.41%) |
Mar 27, 2012 | 10.44 | 10.44 | 9.840 | 9.850 | 116,947 | -0.02(-0.20%) |
Mar 26, 2012 | 9.590 | 9.950 | 9.590 | 9.870 | 109,906 | +0.44(+4.67%) |
Mar 23, 2012 | 9.530 | 9.610 | 9.340 | 9.430 | 112,910 | -0.07(-0.74%) |
Mar 22, 2012 | 9.420 | 9.590 | 9.300 | 9.500 | 78,072 | +0.00(+0.00%) |
Mar 21, 2012 | 9.610 | 9.800 | 9.496 | 9.500 | 150,164 | -0.11(-1.14%) |
Mar 20, 2012 | 9.270 | 9.820 | 9.220 | 9.610 | 215,972 | +0.32(+3.44%) |
Mar 19, 2012 | 9.360 | 9.500 | 9.150 | 9.290 | 171,479 | -0.05(-0.54%) |
Mar 16, 2012 | 9.080 | 9.580 | 9.050 | 9.340 | 337,530 | +0.33(+3.66%) |
Mar 15, 2012 | 9.040 | 9.070 | 8.665 | 9.010 | 163,951 | +0.03(+0.33%) |
Mar 14, 2012 | 9.510 | 9.510 | 8.540 | 8.980 | 333,829 | -1.30(-12.65%) |
Mar 13, 2012 | 9.840 | 10.30 | 9.790 | 10.28 | 84,551 | +0.56(+5.76%) |
Mar 12, 2012 | 9.670 | 9.900 | 9.500 | 9.720 | 106,878 | +0.07(+0.73%) |
Mar 09, 2012 | 9.740 | 9.840 | 9.610 | 9.650 | 44,901 | -0.05(-0.52%) |
Mar 08, 2012 | 10.03 | 10.03 | 9.600 | 9.700 | 113,096 | -0.26(-2.61%) |
Mar 07, 2012 | 9.930 | 10.13 | 9.860 | 9.960 | 36,743 | +0.10(+1.01%) |
Mar 06, 2012 | 9.940 | 10.02 | 9.800 | 9.860 | 55,480 | -0.26(-2.57%) |
Mar 05, 2012 | 9.970 | 10.18 | 9.860 | 10.12 | 27,360 | +0.15(+1.50%) |
Mar 02, 2012 | 10.29 | 10.41 | 9.940 | 9.970 | 58,584 | -0.30(-2.92%) |
Mar 01, 2012 | 10.40 | 10.52 | 10.26 | 10.27 | 83,723 | -0.10(-0.96%) |
Feb 29, 2012 | 10.66 | 10.74 | 10.28 | 10.37 | 131,993 | -0.23(-2.17%) |
Feb 28, 2012 | 10.44 | 10.70 | 10.38 | 10.60 | 226,903 | +0.15(+1.44%) |
Feb 27, 2012 | 10.30 | 10.51 | 10.28 | 10.45 | 45,722 | +0.00(+0.00%) |
Feb 24, 2012 | 10.13 | 10.48 | 10.10 | 10.45 | 43,523 | +0.30(+2.96%) |
Feb 23, 2012 | 10.10 | 10.22 | 9.500 | 10.15 | 712,144 | +0.09(+0.89%) |
Feb 22, 2012 | 10.31 | 10.31 | 10.05 | 10.06 | 36,200 | -0.17(-1.66%) |
Feb 21, 2012 | 10.42 | 10.49 | 10.21 | 10.23 | 38,570 | -0.19(-1.82%) |
Feb 17, 2012 | 10.35 | 10.54 | 10.32 | 10.42 | 38,393 | +0.06(+0.58%) |
Feb 16, 2012 | 10.38 | 10.53 | 10.24 | 10.36 | 42,312 | +0.12(+1.17%) |
Feb 15, 2012 | 10.43 | 10.48 | 10.19 | 10.24 | 47,781 | -0.15(-1.44%) |
Feb 14, 2012 | 10.39 | 10.53 | 10.14 | 10.39 | 52,261 | -0.04(-0.38%) |
Feb 13, 2012 | 10.51 | 10.51 | 10.37 | 10.43 | 21,189 | +0.08(+0.77%) |
Feb 10, 2012 | 10.31 | 10.59 | 10.21 | 10.35 | 43,165 | -0.11(-1.05%) |
Feb 09, 2012 | 10.45 | 10.84 | 10.41 | 10.46 | 64,998 | +0.02(+0.19%) |
Feb 08, 2012 | 10.58 | 10.58 | 10.34 | 10.44 | 67,652 | -0.08(-0.76%) |
Feb 07, 2012 | 10.65 | 10.66 | 10.46 | 10.52 | 49,738 | -0.17(-1.59%) |
Feb 06, 2012 | 10.82 | 10.98 | 10.63 | 10.69 | 48,631 | -0.17(-1.57%) |
Feb 03, 2012 | 10.97 | 11.16 | 10.74 | 10.86 | 111,557 | +0.13(+1.21%) |
Feb 02, 2012 | 12.31 | 12.31 | 10.63 | 10.73 | 202,339 | -1.57(-12.76%) |