Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.99 | 10.99 | 10.53 | 10.55 | 35,637 | -0.51(-4.61%) |
Apr 27, 2012 | 10.78 | 11.09 | 10.55 | 11.06 | 28,977 | +0.23(+2.12%) |
Apr 26, 2012 | 10.71 | 10.85 | 10.69 | 10.83 | 19,746 | +0.04(+0.37%) |
Apr 25, 2012 | 10.71 | 10.85 | 10.60 | 10.79 | 23,140 | +0.28(+2.66%) |
Apr 24, 2012 | 10.57 | 10.66 | 10.37 | 10.51 | 31,747 | +0.00(+0.00%) |
Apr 23, 2012 | 10.49 | 10.57 | 10.22 | 10.51 | 48,700 | -0.27(-2.50%) |
Apr 20, 2012 | 10.72 | 11.02 | 10.55 | 10.78 | 46,383 | +0.24(+2.28%) |
Apr 19, 2012 | 10.83 | 10.88 | 10.26 | 10.54 | 44,816 | -0.29(-2.68%) |
Apr 18, 2012 | 11.08 | 11.08 | 10.68 | 10.83 | 33,316 | -0.31(-2.78%) |
Apr 17, 2012 | 10.82 | 11.29 | 10.78 | 11.14 | 45,916 | +0.42(+3.92%) |
Apr 16, 2012 | 10.66 | 10.77 | 10.58 | 10.72 | 43,962 | +0.16(+1.52%) |
Apr 13, 2012 | 10.66 | 10.66 | 10.53 | 10.56 | 30,355 | -0.20(-1.86%) |
Apr 12, 2012 | 10.24 | 10.78 | 10.24 | 10.76 | 40,078 | +0.47(+4.57%) |
Apr 11, 2012 | 10.24 | 10.29 | 10.10 | 10.29 | 56,097 | +0.15(+1.48%) |
Apr 10, 2012 | 10.31 | 10.32 | 9.940 | 10.14 | 117,195 | -0.17(-1.65%) |
Apr 09, 2012 | 10.20 | 10.35 | 10.13 | 10.31 | 63,171 | +0.01(+0.10%) |
Apr 05, 2012 | 10.25 | 10.38 | 10.23 | 10.30 | 78,803 | -0.02(-0.19%) |
Apr 04, 2012 | 10.35 | 10.35 | 10.23 | 10.32 | 31,630 | -0.16(-1.53%) |
Apr 03, 2012 | 10.76 | 10.80 | 10.40 | 10.48 | 33,482 | -0.34(-3.14%) |
Apr 02, 2012 | 10.19 | 10.83 | 10.16 | 10.82 | 66,800 | +0.63(+6.18%) |
Mar 30, 2012 | 10.27 | 10.28 | 10.10 | 10.19 | 89,955 | +0.00(+0.00%) |
Mar 29, 2012 | 9.970 | 10.27 | 9.970 | 10.19 | 13,556 | +0.10(+0.99%) |
Mar 28, 2012 | 10.27 | 10.27 | 10.00 | 10.09 | 24,772 | -0.13(-1.27%) |
Mar 27, 2012 | 10.39 | 10.40 | 10.22 | 10.22 | 16,347 | -0.14(-1.35%) |
Mar 26, 2012 | 10.15 | 10.44 | 10.12 | 10.36 | 60,137 | +0.26(+2.57%) |
Mar 23, 2012 | 10.01 | 10.10 | 9.910 | 10.10 | 34,474 | +0.09(+0.90%) |
Mar 22, 2012 | 9.860 | 10.01 | 9.790 | 10.01 | 31,819 | +0.06(+0.60%) |
Mar 21, 2012 | 10.06 | 10.11 | 9.930 | 9.950 | 18,341 | -0.05(-0.50%) |
Mar 20, 2012 | 9.900 | 10.07 | 9.900 | 10.00 | 40,734 | -0.05(-0.50%) |
Mar 19, 2012 | 9.630 | 10.12 | 9.630 | 10.05 | 80,173 | +0.36(+3.72%) |
Mar 16, 2012 | 9.580 | 9.780 | 9.460 | 9.690 | 81,063 | +0.15(+1.57%) |
Mar 15, 2012 | 9.560 | 9.640 | 9.170 | 9.540 | 32,576 | -0.04(-0.42%) |
Mar 14, 2012 | 9.710 | 9.710 | 9.000 | 9.580 | 21,470 | -0.19(-1.94%) |
Mar 13, 2012 | 9.780 | 9.900 | 9.500 | 9.770 | 75,010 | +0.60(+6.54%) |
Mar 12, 2012 | 9.120 | 9.360 | 9.120 | 9.170 | 39,395 | +0.03(+0.33%) |
Mar 09, 2012 | 8.810 | 9.180 | 8.810 | 9.140 | 47,300 | +0.29(+3.28%) |
Mar 08, 2012 | 9.050 | 9.085 | 8.790 | 8.850 | 53,972 | -0.15(-1.67%) |
Mar 07, 2012 | 8.930 | 9.040 | 8.900 | 9.000 | 63,295 | +0.14(+1.58%) |
Mar 06, 2012 | 8.910 | 9.060 | 8.850 | 8.860 | 65,738 | -0.20(-2.21%) |
Mar 05, 2012 | 9.120 | 9.120 | 8.960 | 9.060 | 96,948 | -0.03(-0.33%) |
Mar 02, 2012 | 9.210 | 9.230 | 9.000 | 9.090 | 76,885 | -0.08(-0.87%) |
Mar 01, 2012 | 9.230 | 9.270 | 9.110 | 9.170 | 75,465 | +0.06(+0.66%) |
Feb 29, 2012 | 9.590 | 9.620 | 9.100 | 9.110 | 66,170 | -0.46(-4.81%) |
Feb 28, 2012 | 9.860 | 9.860 | 9.520 | 9.570 | 24,393 | -0.25(-2.55%) |
Feb 27, 2012 | 9.990 | 10.04 | 9.710 | 9.820 | 28,264 | -0.30(-2.96%) |
Feb 24, 2012 | 9.890 | 10.18 | 9.890 | 10.12 | 41,405 | +0.23(+2.33%) |
Feb 23, 2012 | 9.780 | 9.930 | 9.600 | 9.890 | 52,287 | +0.15(+1.54%) |
Feb 22, 2012 | 9.780 | 9.780 | 9.710 | 9.740 | 16,938 | -0.03(-0.31%) |
Feb 21, 2012 | 9.980 | 10.04 | 9.700 | 9.770 | 27,225 | -0.20(-2.01%) |
Feb 17, 2012 | 9.770 | 10.00 | 9.520 | 9.970 | 38,999 | +0.24(+2.47%) |
Feb 16, 2012 | 9.210 | 9.730 | 9.140 | 9.730 | 39,083 | +0.52(+5.65%) |
Feb 15, 2012 | 9.320 | 9.440 | 9.130 | 9.210 | 40,193 | -0.04(-0.43%) |
Feb 14, 2012 | 9.460 | 9.460 | 9.170 | 9.250 | 74,781 | -0.28(-2.94%) |
Feb 13, 2012 | 9.720 | 9.720 | 9.440 | 9.530 | 23,766 | -0.01(-0.10%) |
Feb 10, 2012 | 9.630 | 9.760 | 9.540 | 9.540 | 19,916 | -0.23(-2.35%) |
Feb 09, 2012 | 9.990 | 10.06 | 9.740 | 9.770 | 21,314 | -0.14(-1.41%) |
Feb 08, 2012 | 9.960 | 10.04 | 9.870 | 9.910 | 20,409 | -0.07(-0.70%) |
Feb 07, 2012 | 10.06 | 10.14 | 9.970 | 9.980 | 26,616 | -0.09(-0.89%) |
Feb 06, 2012 | 10.27 | 10.44 | 10.03 | 10.07 | 46,949 | -0.32(-3.08%) |
Feb 03, 2012 | 10.37 | 10.42 | 10.08 | 10.39 | 70,325 | +0.28(+2.77%) |
Feb 02, 2012 | 10.05 | 10.24 | 9.940 | 10.11 | 49,048 | +0.06(+0.60%) |