Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.22 | 10.27 | 10.22 | 10.26 | 66,179 | -0.03(-0.31%) |
Apr 27, 2012 | 10.31 | 10.31 | 10.28 | 10.29 | 100,597 | +0.03(+0.27%) |
Apr 26, 2012 | 10.16 | 10.28 | 10.16 | 10.26 | 64,514 | +0.10(+1.01%) |
Apr 25, 2012 | 10.21 | 10.28 | 10.13 | 10.16 | 175,633 | +0.03(+0.31%) |
Apr 24, 2012 | 10.12 | 10.13 | 10.07 | 10.13 | 54,838 | +0.03(+0.31%) |
Apr 23, 2012 | 10.04 | 10.10 | 9.991 | 10.10 | 107,867 | -0.06(-0.56%) |
Apr 20, 2012 | 10.16 | 10.20 | 10.14 | 10.15 | 65,362 | +0.06(+0.56%) |
Apr 19, 2012 | 10.11 | 10.20 | 10.08 | 10.10 | 178,680 | -0.03(-0.28%) |
Apr 18, 2012 | 10.06 | 10.15 | 10.05 | 10.12 | 82,130 | +0.00(+0.00%) |
Apr 17, 2012 | 9.976 | 10.13 | 9.976 | 10.12 | 106,324 | +0.18(+1.84%) |
Apr 16, 2012 | 10.04 | 10.04 | 9.919 | 9.941 | 95,576 | -0.02(-0.25%) |
Apr 13, 2012 | 10.04 | 10.04 | 9.962 | 9.966 | 67,793 | -0.08(-0.84%) |
Apr 12, 2012 | 9.966 | 10.08 | 9.966 | 10.05 | 159,563 | +0.05(+0.53%) |
Apr 11, 2012 | 10.02 | 10.04 | 9.987 | 9.998 | 110,335 | +0.11(+1.14%) |
Apr 10, 2012 | 10.07 | 10.07 | 9.885 | 9.885 | 137,511 | -0.16(-1.61%) |
Apr 09, 2012 | 10.01 | 10.10 | 10.01 | 10.05 | 73,090 | -0.12(-1.15%) |
Apr 05, 2012 | 10.13 | 10.20 | 10.13 | 10.16 | 49,332 | -0.02(-0.17%) |
Apr 04, 2012 | 10.18 | 10.21 | 10.12 | 10.18 | 66,038 | -0.10(-0.99%) |
Apr 03, 2012 | 10.30 | 10.36 | 10.24 | 10.28 | 138,231 | -0.02(-0.21%) |
Apr 02, 2012 | 10.30 | 10.36 | 10.15 | 10.30 | 115,507 | +0.08(+0.79%) |
Mar 30, 2012 | 10.19 | 10.24 | 10.16 | 10.22 | 43,029 | +0.07(+0.73%) |
Mar 29, 2012 | 10.15 | 10.18 | 10.07 | 10.15 | 170,652 | -0.04(-0.38%) |
Mar 28, 2012 | 10.22 | 10.24 | 10.12 | 10.19 | 97,499 | -0.04(-0.35%) |
Mar 27, 2012 | 10.22 | 10.27 | 10.22 | 10.22 | 79,600 | +0.00(+0.00%) |
Mar 26, 2012 | 10.17 | 10.24 | 10.17 | 10.22 | 199,263 | +0.10(+0.97%) |
Mar 23, 2012 | 10.09 | 10.14 | 10.05 | 10.12 | 52,456 | +0.04(+0.35%) |
Mar 22, 2012 | 10.13 | 10.15 | 10.07 | 10.09 | 54,004 | -0.13(-1.24%) |
Mar 21, 2012 | 10.17 | 10.23 | 10.13 | 10.22 | 79,827 | +0.04(+0.42%) |
Mar 20, 2012 | 10.11 | 10.19 | 10.11 | 10.17 | 42,042 | -0.02(-0.24%) |
Mar 19, 2012 | 10.12 | 10.25 | 10.12 | 10.20 | 54,861 | +0.02(+0.21%) |
Mar 16, 2012 | 10.17 | 10.20 | 10.16 | 10.18 | 83,248 | +0.00(+0.04%) |
Mar 15, 2012 | 10.15 | 10.19 | 10.14 | 10.17 | 103,700 | +0.04(+0.35%) |
Mar 14, 2012 | 10.11 | 10.19 | 10.11 | 10.14 | 74,942 | -0.02(-0.21%) |
Mar 13, 2012 | 10.03 | 10.16 | 9.998 | 10.16 | 157,132 | +0.17(+1.69%) |
Mar 12, 2012 | 10.02 | 10.03 | 9.976 | 9.991 | 72,145 | -0.01(-0.07%) |
Mar 09, 2012 | 9.987 | 10.05 | 9.987 | 9.998 | 41,968 | +0.03(+0.32%) |
Mar 08, 2012 | 9.871 | 9.966 | 9.871 | 9.966 | 71,501 | +0.11(+1.14%) |
Mar 07, 2012 | 9.857 | 9.867 | 9.821 | 9.853 | 120,950 | +0.01(+0.14%) |
Mar 06, 2012 | 9.916 | 9.916 | 9.821 | 9.839 | 72,593 | -0.16(-1.55%) |
Mar 05, 2012 | 10.05 | 10.05 | 9.994 | 9.994 | 53,346 | -0.07(-0.67%) |
Mar 02, 2012 | 10.04 | 10.08 | 10.04 | 10.06 | 120,284 | +0.02(+0.18%) |
Mar 01, 2012 | 9.994 | 10.08 | 9.994 | 10.04 | 83,134 | +0.05(+0.46%) |
Feb 29, 2012 | 10.11 | 10.11 | 9.987 | 9.998 | 99,942 | -0.05(-0.53%) |
Feb 28, 2012 | 10.02 | 10.10 | 10.02 | 10.05 | 69,771 | +0.00(+0.04%) |
Feb 27, 2012 | 9.948 | 10.06 | 9.948 | 10.05 | 62,373 | +0.03(+0.32%) |
Feb 24, 2012 | 10.02 | 10.05 | 9.998 | 10.02 | 91,034 | +0.01(+0.07%) |
Feb 23, 2012 | 9.927 | 10.03 | 9.927 | 10.01 | 66,602 | +0.07(+0.75%) |
Feb 22, 2012 | 9.934 | 9.983 | 9.916 | 9.934 | 84,638 | -0.03(-0.32%) |
Feb 21, 2012 | 9.994 | 10.02 | 9.966 | 9.966 | 76,599 | -0.03(-0.28%) |
Feb 17, 2012 | 9.948 | 10.00 | 9.948 | 9.994 | 56,146 | +0.07(+0.67%) |
Feb 16, 2012 | 9.881 | 9.950 | 9.874 | 9.927 | 167,807 | +0.07(+0.75%) |
Feb 15, 2012 | 9.924 | 9.972 | 9.828 | 9.853 | 37,657 | -0.05(-0.46%) |
Feb 14, 2012 | 9.857 | 9.913 | 9.857 | 9.899 | 43,528 | -0.02(-0.18%) |
Feb 13, 2012 | 9.881 | 9.951 | 9.881 | 9.916 | 73,634 | +0.07(+0.75%) |
Feb 10, 2012 | 9.842 | 9.871 | 9.821 | 9.842 | 62,168 | -0.08(-0.85%) |
Feb 09, 2012 | 9.924 | 9.938 | 9.874 | 9.927 | 40,309 | +0.03(+0.32%) |
Feb 08, 2012 | 9.885 | 9.955 | 9.881 | 9.895 | 118,947 | +0.04(+0.39%) |
Feb 07, 2012 | 9.835 | 9.881 | 9.825 | 9.857 | 67,947 | +0.03(+0.32%) |
Feb 06, 2012 | 9.779 | 9.839 | 9.776 | 9.825 | 94,209 | -0.00(-0.04%) |
Feb 03, 2012 | 9.719 | 9.867 | 9.719 | 9.828 | 105,016 | +0.12(+1.23%) |
Feb 02, 2012 | 9.631 | 9.719 | 9.631 | 9.709 | 111,566 | +0.06(+0.66%) |