Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.24 | 10.24 | 10.04 | 10.17 | 1,794,481 | -0.05(-0.49%) |
Apr 27, 2012 | 10.36 | 10.36 | 10.15 | 10.22 | 2,475,296 | -0.09(-0.88%) |
Apr 26, 2012 | 10.18 | 10.38 | 10.12 | 10.31 | 1,501,688 | +0.13(+1.24%) |
Apr 25, 2012 | 10.26 | 10.36 | 10.12 | 10.18 | 1,391,360 | +0.03(+0.27%) |
Apr 24, 2012 | 10.26 | 10.32 | 10.08 | 10.16 | 2,247,742 | -0.07(-0.73%) |
Apr 23, 2012 | 10.20 | 10.24 | 10.12 | 10.23 | 1,684,167 | -0.07(-0.72%) |
Apr 20, 2012 | 10.09 | 10.33 | 10.09 | 10.31 | 4,369,658 | +0.24(+2.33%) |
Apr 19, 2012 | 10.40 | 10.51 | 10.00 | 10.07 | 8,056,892 | +0.28(+2.86%) |
Apr 18, 2012 | 9.530 | 9.794 | 9.530 | 9.790 | 2,879,987 | +0.26(+2.68%) |
Apr 17, 2012 | 9.527 | 9.579 | 9.516 | 9.534 | 857,747 | +0.07(+0.69%) |
Apr 16, 2012 | 9.419 | 9.541 | 9.331 | 9.469 | 1,749,858 | +0.07(+0.75%) |
Apr 13, 2012 | 9.464 | 9.469 | 9.277 | 9.399 | 1,997,373 | -0.08(-0.83%) |
Apr 12, 2012 | 9.494 | 9.566 | 9.453 | 9.478 | 1,955,461 | +0.03(+0.34%) |
Apr 11, 2012 | 9.419 | 9.490 | 9.396 | 9.446 | 2,828,844 | +0.15(+1.61%) |
Apr 10, 2012 | 9.514 | 9.516 | 9.209 | 9.297 | 4,864,919 | -0.26(-2.77%) |
Apr 09, 2012 | 9.552 | 9.602 | 9.471 | 9.561 | 1,991,937 | -0.14(-1.42%) |
Apr 05, 2012 | 9.781 | 9.781 | 9.577 | 9.699 | 1,716,553 | +0.09(+0.99%) |
Apr 04, 2012 | 9.638 | 9.745 | 9.563 | 9.604 | 3,382,922 | -0.13(-1.35%) |
Apr 03, 2012 | 9.860 | 9.882 | 9.683 | 9.735 | 2,783,827 | -0.09(-0.94%) |
Apr 02, 2012 | 9.706 | 9.871 | 9.683 | 9.828 | 3,009,740 | +0.11(+1.14%) |
Mar 30, 2012 | 9.842 | 9.904 | 9.711 | 9.717 | 1,547,037 | -0.06(-0.62%) |
Mar 29, 2012 | 9.894 | 9.894 | 9.731 | 9.778 | 1,610,732 | -0.13(-1.30%) |
Mar 28, 2012 | 10.11 | 10.12 | 9.806 | 9.907 | 1,699,157 | -0.18(-1.81%) |
Mar 27, 2012 | 10.11 | 10.16 | 10.04 | 10.09 | 1,313,462 | -0.04(-0.38%) |
Mar 26, 2012 | 10.00 | 10.16 | 9.989 | 10.13 | 1,076,549 | +0.17(+1.73%) |
Mar 23, 2012 | 10.06 | 10.10 | 9.862 | 9.957 | 1,604,828 | -0.14(-1.41%) |
Mar 22, 2012 | 10.04 | 10.16 | 9.998 | 10.10 | 1,098,009 | -0.02(-0.24%) |
Mar 21, 2012 | 10.00 | 10.15 | 9.968 | 10.12 | 2,016,405 | +0.16(+1.66%) |
Mar 20, 2012 | 10.01 | 10.01 | 9.894 | 9.959 | 2,273,904 | +0.01(+0.09%) |
Mar 19, 2012 | 9.826 | 10.05 | 9.769 | 9.950 | 1,830,856 | +0.12(+1.27%) |
Mar 16, 2012 | 9.826 | 9.864 | 9.758 | 9.826 | 1,368,321 | -0.00(-0.02%) |
Mar 15, 2012 | 9.824 | 9.876 | 9.763 | 9.828 | 1,306,589 | +0.02(+0.23%) |
Mar 14, 2012 | 9.817 | 9.858 | 9.745 | 9.806 | 871,990 | -0.04(-0.37%) |
Mar 13, 2012 | 9.772 | 9.844 | 9.742 | 9.842 | 1,622,294 | +0.15(+1.56%) |
Mar 12, 2012 | 9.821 | 9.864 | 9.662 | 9.690 | 945,088 | -0.15(-1.49%) |
Mar 09, 2012 | 9.824 | 9.894 | 9.794 | 9.837 | 1,420,955 | +0.03(+0.32%) |
Mar 08, 2012 | 9.733 | 9.824 | 9.663 | 9.806 | 1,030,359 | +0.14(+1.43%) |
Mar 07, 2012 | 9.405 | 9.693 | 9.356 | 9.668 | 1,459,722 | +0.27(+2.91%) |
Mar 06, 2012 | 9.573 | 9.602 | 9.347 | 9.394 | 1,401,418 | -0.24(-2.51%) |
Mar 05, 2012 | 9.627 | 9.654 | 9.573 | 9.636 | 1,254,407 | +0.00(+0.02%) |
Mar 02, 2012 | 9.679 | 9.776 | 9.611 | 9.634 | 2,264,744 | -0.07(-0.68%) |
Mar 01, 2012 | 9.627 | 9.817 | 9.552 | 9.699 | 2,590,644 | +0.08(+0.82%) |
Feb 29, 2012 | 9.625 | 9.733 | 9.566 | 9.620 | 2,884,220 | +0.02(+0.16%) |
Feb 28, 2012 | 9.399 | 9.729 | 9.238 | 9.604 | 4,007,596 | -0.08(-0.86%) |
Feb 27, 2012 | 9.534 | 9.722 | 9.518 | 9.688 | 1,822,598 | +0.06(+0.59%) |
Feb 24, 2012 | 9.548 | 9.654 | 9.534 | 9.631 | 1,388,941 | +0.09(+0.95%) |
Feb 23, 2012 | 9.301 | 9.584 | 9.204 | 9.541 | 2,785,915 | +0.24(+2.53%) |
Feb 22, 2012 | 9.437 | 9.494 | 9.283 | 9.306 | 1,695,570 | -0.10(-1.06%) |
Feb 21, 2012 | 9.532 | 9.573 | 9.371 | 9.405 | 844,390 | -0.08(-0.88%) |
Feb 17, 2012 | 9.446 | 9.494 | 9.381 | 9.489 | 1,685,760 | +0.10(+1.06%) |
Feb 16, 2012 | 9.455 | 9.486 | 9.331 | 9.390 | 1,471,545 | -0.07(-0.76%) |
Feb 15, 2012 | 9.457 | 9.631 | 9.421 | 9.462 | 1,859,495 | +0.03(+0.36%) |
Feb 14, 2012 | 9.410 | 9.457 | 9.333 | 9.428 | 1,684,618 | -0.01(-0.12%) |
Feb 13, 2012 | 9.437 | 9.460 | 9.335 | 9.439 | 1,612,050 | +0.06(+0.68%) |
Feb 10, 2012 | 9.326 | 9.426 | 9.238 | 9.376 | 1,267,008 | -0.05(-0.55%) |
Feb 09, 2012 | 9.403 | 9.466 | 9.385 | 9.428 | 1,825,478 | -0.02(-0.19%) |
Feb 08, 2012 | 9.442 | 9.514 | 9.405 | 9.446 | 1,705,898 | +0.01(+0.12%) |
Feb 07, 2012 | 9.405 | 9.499 | 9.307 | 9.435 | 2,280,728 | -0.02(-0.19%) |
Feb 06, 2012 | 9.252 | 9.464 | 9.160 | 9.453 | 2,155,796 | +0.13(+1.43%) |
Feb 03, 2012 | 9.249 | 9.408 | 9.082 | 9.319 | 2,966,997 | +0.24(+2.68%) |
Feb 02, 2012 | 9.107 | 9.297 | 8.743 | 9.076 | 7,472,348 | -0.30(-3.17%) |