Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.642 | 9.604 | 9.604 | 9.604 | 11,749 | +0.06(+0.66%) |
Apr 27, 2012 | 9.573 | 9.579 | 9.415 | 9.541 | 6,233 | +0.06(+0.60%) |
Apr 26, 2012 | 9.604 | 9.683 | 9.485 | 9.485 | 9,220 | -0.12(-1.25%) |
Apr 25, 2012 | 9.667 | 9.680 | 9.604 | 9.604 | 1,746 | +0.00(+0.00%) |
Apr 24, 2012 | 9.636 | 9.636 | 9.510 | 9.604 | 11,411 | -0.09(-0.97%) |
Apr 23, 2012 | 9.611 | 9.699 | 9.611 | 9.699 | 1,152 | +0.18(+1.85%) |
Apr 20, 2012 | 9.573 | 9.781 | 9.510 | 9.523 | 17,702 | -0.06(-0.66%) |
Apr 19, 2012 | 9.652 | 9.699 | 9.585 | 9.585 | 12,078 | -0.11(-1.14%) |
Apr 18, 2012 | 9.781 | 9.781 | 9.604 | 9.696 | 8,963 | -0.07(-0.74%) |
Apr 17, 2012 | 9.611 | 9.768 | 9.601 | 9.768 | 18,710 | +0.12(+1.21%) |
Apr 16, 2012 | 9.693 | 9.693 | 9.541 | 9.652 | 7,629 | -0.05(-0.49%) |
Apr 13, 2012 | 9.655 | 9.749 | 9.655 | 9.699 | 476 | -0.03(-0.29%) |
Apr 12, 2012 | 9.693 | 9.727 | 9.693 | 9.727 | 4,287 | +0.11(+1.15%) |
Apr 11, 2012 | 9.737 | 9.768 | 9.617 | 9.617 | 8,628 | -0.15(-1.55%) |
Apr 10, 2012 | 9.951 | 10.13 | 9.759 | 9.768 | 4,398 | -0.25(-2.45%) |
Apr 09, 2012 | 10.13 | 10.19 | 10.01 | 10.01 | 13,432 | -0.19(-1.85%) |
Apr 05, 2012 | 10.03 | 10.23 | 10.03 | 10.20 | 2,981 | +0.19(+1.89%) |
Apr 04, 2012 | 10.08 | 10.19 | 10.01 | 10.01 | 7,137 | -0.01(-0.06%) |
Apr 03, 2012 | 10.02 | 10.02 | 10.02 | 10.02 | 158 | -0.06(-0.56%) |
Apr 02, 2012 | 10.22 | 10.22 | 10.08 | 10.08 | 3,348 | -0.06(-0.62%) |
Mar 30, 2012 | 10.18 | 10.23 | 10.14 | 10.14 | 21,056 | +0.00(+0.00%) |
Mar 29, 2012 | 10.11 | 10.19 | 10.11 | 10.14 | 2,224 | -0.05(-0.49%) |
Mar 28, 2012 | 10.05 | 10.19 | 10.01 | 10.19 | 1,651 | -0.01(-0.06%) |
Mar 27, 2012 | 10.23 | 10.23 | 10.17 | 10.20 | 4,160 | +0.05(+0.50%) |
Mar 26, 2012 | 10.18 | 10.24 | 10.05 | 10.15 | 9,407 | +0.02(+0.19%) |
Mar 23, 2012 | 10.25 | 10.25 | 10.05 | 10.13 | 5,557 | +0.01(+0.12%) |
Mar 22, 2012 | 10.23 | 10.27 | 10.11 | 10.11 | 12,669 | -0.21(-2.07%) |
Mar 21, 2012 | 10.25 | 10.33 | 10.12 | 10.33 | 7,048 | +0.08(+0.80%) |
Mar 20, 2012 | 10.11 | 10.25 | 10.11 | 10.25 | 6,803 | +0.20(+1.94%) |
Mar 19, 2012 | 9.831 | 10.16 | 9.831 | 10.05 | 11,895 | +0.05(+0.50%) |
Mar 16, 2012 | 9.790 | 10.00 | 9.772 | 10.00 | 13,191 | +0.24(+2.41%) |
Mar 15, 2012 | 9.654 | 9.766 | 9.654 | 9.766 | 6,178 | +0.22(+2.27%) |
Mar 14, 2012 | 9.642 | 9.660 | 9.487 | 9.549 | 16,345 | -0.09(-0.96%) |
Mar 13, 2012 | 9.642 | 9.840 | 9.121 | 9.642 | 18,207 | -0.20(-2.02%) |
Mar 12, 2012 | 9.877 | 9.877 | 9.611 | 9.840 | 8,552 | +0.11(+1.08%) |
Mar 09, 2012 | 9.921 | 9.921 | 9.728 | 9.735 | 4,130 | -0.19(-1.87%) |
Mar 08, 2012 | 9.611 | 9.964 | 9.425 | 9.921 | 19,007 | +0.21(+2.17%) |
Mar 07, 2012 | 9.790 | 10.01 | 9.685 | 9.710 | 3,796 | -0.28(-2.79%) |
Mar 06, 2012 | 9.908 | 10.03 | 9.883 | 9.989 | 1,774 | +0.04(+0.44%) |
Mar 05, 2012 | 9.927 | 9.945 | 9.806 | 9.945 | 7,981 | -0.03(-0.31%) |
Mar 01, 2012 | 10.07 | 9.976 | 9.976 | 9.976 | 4,032 | -0.01(-0.06%) |
Feb 29, 2012 | 9.970 | 9.983 | 9.927 | 9.983 | 1,774 | -0.02(-0.19%) |
Feb 28, 2012 | 10.02 | 10.17 | 9.983 | 10.00 | 2,338 | +0.07(+0.75%) |
Feb 27, 2012 | 10.01 | 10.22 | 9.927 | 9.927 | 1,604 | -0.09(-0.87%) |
Feb 24, 2012 | 9.952 | 10.17 | 9.921 | 10.01 | 8,059 | +0.04(+0.44%) |
Feb 23, 2012 | 9.859 | 10.17 | 9.859 | 9.970 | 3,465 | +0.12(+1.20%) |
Feb 22, 2012 | 9.735 | 10.09 | 9.735 | 9.852 | 2,257 | +0.06(+0.63%) |
Feb 21, 2012 | 9.983 | 9.983 | 9.772 | 9.790 | 4,504 | -0.19(-1.93%) |
Feb 17, 2012 | 10.08 | 10.08 | 9.927 | 9.983 | 3,738 | -0.09(-0.92%) |
Feb 16, 2012 | 10.11 | 10.16 | 10.01 | 10.08 | 6,086 | +0.07(+0.68%) |
Feb 15, 2012 | 9.840 | 10.11 | 9.840 | 10.01 | 12,257 | +0.15(+1.51%) |
Feb 14, 2012 | 9.487 | 9.934 | 9.485 | 9.859 | 15,073 | +0.55(+5.93%) |
Feb 13, 2012 | 9.239 | 9.307 | 9.198 | 9.307 | 7,096 | +0.16(+1.74%) |
Feb 10, 2012 | 9.147 | 9.147 | 9.147 | 9.147 | 322 | +0.09(+1.05%) |
Feb 09, 2012 | 9.053 | 9.139 | 9.053 | 9.053 | 1,048 | -0.03(-0.33%) |
Feb 08, 2012 | 9.083 | 9.083 | 9.083 | 9.083 | 279 | +0.01(+0.13%) |
Feb 07, 2012 | 8.991 | 9.071 | 8.991 | 9.071 | 2,686 | +0.08(+0.90%) |
Feb 06, 2012 | 8.953 | 8.991 | 8.953 | 8.991 | 2,835 | +0.01(+0.07%) |
Feb 03, 2012 | 8.991 | 9.071 | 8.811 | 8.984 | 11,883 | +0.04(+0.42%) |
Feb 02, 2012 | 8.711 | 8.991 | 8.711 | 8.947 | 3,162 | -0.03(-0.35%) |