Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.27 | 10.29 | 10.07 | 10.27 | 158,744 | +0.21(+2.09%) |
Apr 27, 2012 | 9.980 | 10.12 | 9.920 | 10.06 | 114,841 | +0.09(+0.85%) |
Apr 26, 2012 | 10.04 | 10.05 | 9.840 | 9.975 | 82,104 | -0.14(-1.43%) |
Apr 25, 2012 | 10.39 | 10.50 | 10.01 | 10.12 | 75,365 | -0.14(-1.36%) |
Apr 24, 2012 | 10.16 | 10.35 | 10.10 | 10.26 | 137,336 | +0.04(+0.39%) |
Apr 23, 2012 | 9.950 | 10.25 | 9.800 | 10.22 | 144,511 | +0.10(+0.99%) |
Apr 20, 2012 | 10.19 | 10.19 | 10.04 | 10.12 | 62,984 | +0.09(+0.90%) |
Apr 19, 2012 | 10.15 | 10.20 | 9.910 | 10.03 | 50,648 | -0.10(-0.99%) |
Apr 18, 2012 | 10.22 | 10.28 | 10.01 | 10.13 | 72,164 | -0.15(-1.46%) |
Apr 17, 2012 | 10.30 | 10.50 | 10.26 | 10.28 | 111,860 | +0.02(+0.19%) |
Apr 16, 2012 | 10.27 | 10.30 | 10.10 | 10.26 | 165,160 | +0.06(+0.59%) |
Apr 13, 2012 | 10.14 | 10.25 | 9.940 | 10.20 | 127,093 | +0.02(+0.20%) |
Apr 12, 2012 | 10.01 | 10.22 | 9.970 | 10.18 | 39,533 | +0.15(+1.50%) |
Apr 11, 2012 | 10.11 | 10.11 | 9.900 | 10.03 | 92,407 | +0.04(+0.40%) |
Apr 10, 2012 | 10.03 | 10.06 | 9.170 | 9.990 | 140,630 | -0.04(-0.40%) |
Apr 09, 2012 | 10.01 | 10.17 | 9.990 | 10.03 | 90,256 | -0.22(-2.15%) |
Apr 05, 2012 | 10.21 | 10.34 | 10.14 | 10.25 | 70,475 | -0.05(-0.49%) |
Apr 04, 2012 | 10.27 | 10.37 | 10.00 | 10.30 | 79,946 | -0.11(-1.06%) |
Apr 03, 2012 | 10.44 | 10.50 | 10.19 | 10.41 | 130,860 | -0.07(-0.67%) |
Apr 02, 2012 | 10.03 | 10.49 | 9.980 | 10.48 | 245,729 | +0.44(+4.38%) |
Mar 30, 2012 | 10.24 | 10.24 | 10.03 | 10.04 | 258,783 | -0.10(-0.99%) |
Mar 29, 2012 | 10.07 | 10.21 | 10.02 | 10.14 | 52,739 | -0.08(-0.78%) |
Mar 28, 2012 | 9.830 | 10.24 | 9.770 | 10.22 | 104,473 | +0.43(+4.39%) |
Mar 27, 2012 | 9.770 | 9.970 | 9.710 | 9.790 | 190,424 | +0.04(+0.41%) |
Mar 26, 2012 | 9.780 | 9.780 | 9.560 | 9.750 | 124,359 | +0.07(+0.72%) |
Mar 23, 2012 | 9.380 | 9.749 | 9.160 | 9.680 | 74,788 | +0.28(+2.98%) |
Mar 22, 2012 | 9.320 | 9.420 | 9.060 | 9.400 | 69,545 | -0.04(-0.42%) |
Mar 21, 2012 | 9.490 | 9.510 | 9.330 | 9.440 | 48,332 | +0.02(+0.21%) |
Mar 20, 2012 | 9.490 | 9.540 | 9.400 | 9.420 | 52,205 | -0.12(-1.26%) |
Mar 19, 2012 | 9.350 | 9.690 | 9.342 | 9.540 | 71,937 | +0.21(+2.25%) |
Mar 16, 2012 | 9.020 | 9.340 | 8.800 | 9.330 | 149,244 | +0.33(+3.67%) |
Mar 15, 2012 | 8.600 | 9.030 | 8.530 | 9.000 | 149,099 | +0.44(+5.14%) |
Mar 14, 2012 | 8.690 | 8.790 | 8.550 | 8.560 | 44,471 | -0.16(-1.83%) |
Mar 13, 2012 | 8.800 | 8.830 | 8.440 | 8.720 | 109,131 | -0.05(-0.57%) |
Mar 12, 2012 | 8.670 | 8.800 | 8.550 | 8.770 | 59,198 | +0.13(+1.50%) |
Mar 09, 2012 | 8.380 | 8.850 | 8.260 | 8.640 | 98,741 | +0.27(+3.23%) |
Mar 08, 2012 | 8.120 | 8.380 | 7.950 | 8.370 | 166,752 | +0.32(+3.98%) |
Mar 07, 2012 | 8.040 | 8.200 | 8.020 | 8.050 | 89,106 | +0.04(+0.50%) |
Mar 06, 2012 | 8.070 | 8.150 | 8.000 | 8.010 | 46,218 | -0.14(-1.72%) |
Mar 05, 2012 | 8.030 | 8.150 | 8.010 | 8.150 | 22,111 | +0.12(+1.49%) |
Mar 02, 2012 | 8.310 | 8.320 | 8.010 | 8.030 | 68,559 | -0.28(-3.37%) |
Mar 01, 2012 | 8.360 | 8.490 | 8.300 | 8.310 | 105,281 | -0.01(-0.12%) |
Feb 29, 2012 | 8.380 | 8.405 | 8.250 | 8.320 | 85,638 | -0.03(-0.36%) |
Feb 28, 2012 | 8.450 | 8.450 | 8.270 | 8.350 | 45,546 | -0.11(-1.30%) |
Feb 27, 2012 | 8.520 | 8.540 | 8.390 | 8.460 | 25,812 | -0.14(-1.63%) |
Feb 24, 2012 | 8.840 | 8.880 | 8.518 | 8.600 | 108,975 | -0.26(-2.93%) |
Feb 23, 2012 | 8.680 | 8.860 | 8.570 | 8.860 | 46,614 | +0.18(+2.07%) |
Feb 22, 2012 | 8.695 | 8.720 | 8.560 | 8.680 | 52,061 | -0.04(-0.46%) |
Feb 21, 2012 | 8.440 | 8.780 | 8.360 | 8.720 | 83,155 | +0.29(+3.44%) |
Feb 17, 2012 | 8.300 | 8.500 | 8.240 | 8.430 | 134,012 | +0.13(+1.57%) |
Feb 16, 2012 | 8.190 | 8.400 | 8.120 | 8.300 | 123,188 | +0.13(+1.59%) |
Feb 15, 2012 | 8.380 | 8.380 | 8.150 | 8.170 | 98,352 | -0.16(-1.92%) |
Feb 14, 2012 | 8.210 | 8.350 | 8.170 | 8.330 | 91,442 | +0.08(+0.97%) |
Feb 13, 2012 | 8.150 | 8.250 | 8.110 | 8.250 | 131,286 | +0.15(+1.85%) |
Feb 10, 2012 | 8.200 | 8.370 | 8.080 | 8.100 | 187,760 | -0.20(-2.41%) |
Feb 09, 2012 | 8.400 | 8.500 | 8.220 | 8.300 | 72,804 | -0.09(-1.07%) |
Feb 08, 2012 | 8.440 | 8.490 | 8.290 | 8.390 | 107,944 | -0.05(-0.59%) |
Feb 07, 2012 | 8.650 | 8.740 | 8.385 | 8.440 | 94,702 | -0.25(-2.88%) |
Feb 06, 2012 | 8.840 | 8.930 | 8.600 | 8.690 | 115,460 | -0.21(-2.36%) |
Feb 03, 2012 | 8.570 | 8.990 | 8.380 | 8.900 | 158,126 | +0.43(+5.08%) |
Feb 02, 2012 | 8.260 | 8.470 | 8.140 | 8.470 | 84,843 | +0.19(+2.29%) |