Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.39 | 12.89 | 12.22 | 12.86 | 15,264 | +0.56(+4.55%) |
Apr 27, 2012 | 12.56 | 12.59 | 12.30 | 12.30 | 4,861 | -0.02(-0.16%) |
Apr 26, 2012 | 11.86 | 12.50 | 11.84 | 12.32 | 36,300 | +0.47(+3.97%) |
Apr 25, 2012 | 11.58 | 11.90 | 11.58 | 11.85 | 32,070 | +0.31(+2.69%) |
Apr 24, 2012 | 11.51 | 11.54 | 11.33 | 11.54 | 3,100 | +0.04(+0.35%) |
Apr 23, 2012 | 11.11 | 11.60 | 10.96 | 11.50 | 14,884 | +0.23(+2.04%) |
Apr 20, 2012 | 11.37 | 11.40 | 11.27 | 11.27 | 4,000 | +0.14(+1.26%) |
Apr 19, 2012 | 11.29 | 11.38 | 11.13 | 11.13 | 2,140 | -0.17(-1.50%) |
Apr 18, 2012 | 11.50 | 11.50 | 11.23 | 11.30 | 5,535 | -0.25(-2.16%) |
Apr 17, 2012 | 11.45 | 11.55 | 11.31 | 11.55 | 15,999 | +0.07(+0.61%) |
Apr 16, 2012 | 11.60 | 11.88 | 11.41 | 11.48 | 4,980 | -0.22(-1.88%) |
Apr 13, 2012 | 11.00 | 11.75 | 11.00 | 11.70 | 7,951 | +0.69(+6.27%) |
Apr 12, 2012 | 10.74 | 11.10 | 10.74 | 11.01 | 10,871 | +0.36(+3.38%) |
Apr 11, 2012 | 10.60 | 10.65 | 10.60 | 10.65 | 15,628 | +0.05(+0.47%) |
Apr 10, 2012 | 10.49 | 10.60 | 10.45 | 10.60 | 5,000 | +0.11(+1.05%) |
Apr 09, 2012 | 10.30 | 10.49 | 10.30 | 10.49 | 550 | +0.07(+0.67%) |
Apr 05, 2012 | 10.30 | 10.50 | 10.20 | 10.42 | 5,950 | +0.02(+0.19%) |
Apr 04, 2012 | 10.49 | 10.49 | 10.35 | 10.40 | 1,822 | -0.10(-0.95%) |
Apr 03, 2012 | 10.50 | 10.54 | 10.48 | 10.50 | 8,200 | -0.02(-0.19%) |
Apr 02, 2012 | 10.53 | 10.54 | 10.41 | 10.52 | 8,515 | -0.01(-0.09%) |
Mar 30, 2012 | 10.50 | 10.53 | 10.25 | 10.53 | 16,940 | +0.18(+1.74%) |
Mar 29, 2012 | 10.47 | 10.50 | 10.35 | 10.35 | 6,695 | -0.15(-1.43%) |
Mar 28, 2012 | 10.48 | 10.51 | 10.48 | 10.50 | 7,200 | +0.04(+0.38%) |
Mar 27, 2012 | 10.48 | 10.49 | 10.30 | 10.46 | 9,550 | +0.06(+0.58%) |
Mar 26, 2012 | 10.50 | 10.50 | 10.30 | 10.40 | 7,167 | -0.10(-0.95%) |
Mar 23, 2012 | 10.50 | 10.53 | 10.44 | 10.50 | 24,215 | +0.02(+0.19%) |
Mar 22, 2012 | 10.48 | 10.60 | 10.40 | 10.48 | 15,136 | +0.03(+0.29%) |
Mar 21, 2012 | 10.00 | 10.65 | 10.00 | 10.45 | 23,645 | +0.45(+4.50%) |
Mar 20, 2012 | 9.990 | 10.00 | 9.990 | 10.00 | 1,425 | +0.05(+0.50%) |
Mar 19, 2012 | 10.03 | 10.03 | 9.830 | 9.950 | 5,050 | -0.15(-1.49%) |
Mar 16, 2012 | 10.00 | 10.19 | 10.00 | 10.10 | 4,559 | +0.10(+1.00%) |
Mar 15, 2012 | 10.03 | 10.07 | 9.820 | 10.00 | 8,049 | +0.02(+0.20%) |
Mar 14, 2012 | 9.690 | 10.03 | 9.690 | 9.980 | 18,467 | +0.29(+2.99%) |
Mar 13, 2012 | 9.450 | 9.750 | 9.450 | 9.690 | 16,322 | +0.19(+2.00%) |
Mar 12, 2012 | 9.500 | 9.650 | 9.500 | 9.500 | 13,870 | +0.00(+0.00%) |
Mar 09, 2012 | 9.310 | 9.500 | 9.100 | 9.500 | 8,435 | +0.38(+4.17%) |
Mar 08, 2012 | 9.490 | 9.500 | 9.120 | 9.120 | 5,220 | -0.12(-1.30%) |
Mar 07, 2012 | 9.190 | 9.300 | 9.050 | 9.240 | 8,100 | +0.24(+2.67%) |
Mar 06, 2012 | 9.200 | 9.200 | 9.000 | 9.000 | 5,185 | -0.40(-4.26%) |
Mar 05, 2012 | 9.300 | 9.400 | 9.100 | 9.400 | 2,000 | +0.20(+2.17%) |
Mar 02, 2012 | 9.220 | 9.230 | 9.180 | 9.200 | 3,550 | +0.02(+0.22%) |
Mar 01, 2012 | 8.960 | 9.290 | 8.840 | 9.180 | 13,630 | +0.28(+3.15%) |
Feb 29, 2012 | 8.900 | 8.900 | 8.750 | 8.900 | 2,616 | -0.01(-0.11%) |
Feb 28, 2012 | 9.000 | 9.000 | 8.910 | 8.910 | 300 | -0.01(-0.11%) |
Feb 27, 2012 | 8.870 | 8.920 | 8.670 | 8.920 | 3,850 | +0.28(+3.24%) |
Feb 24, 2012 | 8.800 | 9.140 | 8.640 | 8.640 | 2,500 | -0.37(-4.11%) |
Feb 23, 2012 | 9.240 | 9.250 | 9.000 | 9.010 | 2,379 | -0.24(-2.59%) |
Feb 22, 2012 | 9.350 | 9.390 | 9.200 | 9.250 | 3,513 | -0.05(-0.54%) |
Feb 21, 2012 | 9.100 | 9.400 | 9.010 | 9.300 | 14,850 | +0.33(+3.68%) |
Feb 17, 2012 | 8.970 | 8.970 | 8.970 | 0 | -0.07(-0.77%) | |
Feb 16, 2012 | 9.200 | 9.200 | 9.000 | 9.040 | 580 | -0.02(-0.22%) |
Feb 15, 2012 | 8.770 | 9.110 | 8.770 | 9.060 | 15,523 | +0.36(+4.14%) |
Feb 14, 2012 | 9.030 | 9.030 | 8.700 | 8.700 | 8,850 | -0.45(-4.92%) |
Feb 13, 2012 | 9.150 | 9.150 | 9.150 | 9.150 | 100 | +0.08(+0.88%) |
Feb 10, 2012 | 8.740 | 9.100 | 8.740 | 9.070 | 10,860 | +0.07(+0.78%) |
Feb 09, 2012 | 9.250 | 9.380 | 8.920 | 9.000 | 20,830 | -0.20(-2.17%) |
Feb 08, 2012 | 8.800 | 9.200 | 8.800 | 9.200 | 12,533 | +0.55(+6.36%) |
Feb 07, 2012 | 8.720 | 8.750 | 8.510 | 8.650 | 2,282 | -0.12(-1.37%) |
Feb 06, 2012 | 8.700 | 8.790 | 8.550 | 8.770 | 7,897 | +0.07(+0.80%) |
Feb 03, 2012 | 8.700 | 8.750 | 8.650 | 8.700 | 15,580 | +0.15(+1.75%) |
Feb 02, 2012 | 8.400 | 8.600 | 8.400 | 8.550 | 13,796 | +0.28(+3.39%) |