Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.19 | 10.23 | 9.772 | 9.892 | 47,913 | -0.25(-2.51%) |
Apr 27, 2012 | 10.23 | 10.23 | 9.955 | 10.15 | 47,853 | +0.18(+1.84%) |
Apr 26, 2012 | 9.645 | 10.35 | 9.621 | 9.963 | 78,011 | +0.49(+5.13%) |
Apr 25, 2012 | 9.502 | 9.557 | 9.271 | 9.478 | 23,591 | +0.00(+0.00%) |
Apr 24, 2012 | 9.446 | 9.517 | 9.358 | 9.478 | 51,855 | +0.00(+0.00%) |
Apr 23, 2012 | 9.454 | 9.517 | 9.231 | 9.478 | 15,821 | +0.03(+0.34%) |
Apr 20, 2012 | 9.494 | 9.517 | 9.334 | 9.446 | 9,115 | -0.03(-0.34%) |
Apr 19, 2012 | 9.486 | 9.486 | 9.318 | 9.478 | 15,928 | +0.07(+0.76%) |
Apr 18, 2012 | 9.517 | 9.581 | 9.279 | 9.406 | 22,678 | -0.11(-1.17%) |
Apr 17, 2012 | 9.549 | 9.637 | 9.509 | 9.517 | 9,988 | +0.02(+0.25%) |
Apr 16, 2012 | 9.605 | 9.955 | 9.494 | 9.494 | 13,604 | -0.06(-0.58%) |
Apr 13, 2012 | 9.183 | 9.581 | 9.183 | 9.549 | 15,067 | +0.18(+1.96%) |
Apr 12, 2012 | 9.310 | 9.374 | 9.167 | 9.366 | 15,642 | +0.06(+0.60%) |
Apr 11, 2012 | 9.215 | 9.390 | 9.167 | 9.310 | 6,195 | +0.09(+0.95%) |
Apr 10, 2012 | 9.350 | 9.398 | 9.159 | 9.223 | 7,567 | -0.13(-1.36%) |
Apr 09, 2012 | 9.318 | 9.358 | 9.280 | 9.350 | 1,820 | -0.03(-0.34%) |
Apr 05, 2012 | 9.318 | 9.382 | 9.318 | 9.382 | 3,513 | +0.03(+0.34%) |
Apr 04, 2012 | 9.398 | 9.398 | 9.159 | 9.350 | 9,124 | -0.05(-0.51%) |
Apr 03, 2012 | 9.533 | 9.533 | 9.207 | 9.398 | 15,657 | +0.00(+0.00%) |
Apr 02, 2012 | 9.430 | 9.549 | 9.199 | 9.398 | 8,293 | +0.02(+0.17%) |
Mar 30, 2012 | 9.398 | 9.442 | 9.183 | 9.382 | 26,703 | +0.00(+0.00%) |
Mar 29, 2012 | 9.478 | 9.549 | 9.255 | 9.382 | 34,571 | -0.17(-1.75%) |
Mar 28, 2012 | 9.478 | 9.557 | 9.478 | 9.549 | 7,910 | +0.02(+0.25%) |
Mar 27, 2012 | 9.549 | 9.557 | 9.295 | 9.525 | 6,029 | -0.07(-0.75%) |
Mar 26, 2012 | 9.406 | 9.868 | 9.318 | 9.597 | 41,445 | +0.28(+2.99%) |
Mar 23, 2012 | 9.310 | 9.486 | 9.310 | 9.318 | 54,104 | +0.01(+0.09%) |
Mar 22, 2012 | 9.557 | 9.581 | 9.279 | 9.310 | 65,330 | -0.25(-2.58%) |
Mar 21, 2012 | 9.071 | 9.948 | 9.071 | 9.557 | 48,463 | +0.56(+6.19%) |
Mar 20, 2012 | 8.586 | 9.127 | 8.586 | 9.000 | 26,867 | +0.37(+4.24%) |
Mar 19, 2012 | 8.450 | 8.641 | 8.426 | 8.633 | 25,639 | +0.19(+2.26%) |
Mar 16, 2012 | 8.442 | 8.641 | 8.426 | 8.442 | 19,407 | +0.03(+0.38%) |
Mar 15, 2012 | 8.474 | 8.586 | 8.379 | 8.410 | 13,277 | -0.06(-0.66%) |
Mar 14, 2012 | 8.562 | 8.602 | 8.267 | 8.466 | 19,788 | -0.04(-0.47%) |
Mar 13, 2012 | 8.562 | 8.602 | 8.259 | 8.506 | 23,266 | +0.01(+0.09%) |
Mar 12, 2012 | 8.363 | 8.641 | 8.187 | 8.498 | 26,494 | +0.14(+1.62%) |
Mar 09, 2012 | 8.203 | 8.363 | 8.148 | 8.363 | 13,711 | +0.20(+2.44%) |
Mar 08, 2012 | 8.092 | 8.203 | 8.092 | 8.163 | 16,963 | +0.08(+0.99%) |
Mar 07, 2012 | 8.076 | 8.084 | 8.044 | 8.084 | 5,650 | +0.02(+0.30%) |
Mar 06, 2012 | 8.004 | 8.124 | 8.004 | 8.060 | 19,544 | -0.06(-0.78%) |
Mar 05, 2012 | 8.060 | 8.124 | 8.044 | 8.124 | 5,022 | +0.04(+0.49%) |
Mar 02, 2012 | 8.068 | 8.124 | 8.004 | 8.084 | 2,398 | -0.05(-0.59%) |
Mar 01, 2012 | 8.140 | 8.140 | 8.004 | 8.132 | 18,851 | +0.09(+1.09%) |
Feb 29, 2012 | 8.020 | 8.044 | 7.845 | 8.044 | 9,763 | +0.10(+1.30%) |
Feb 28, 2012 | 7.901 | 8.076 | 7.821 | 7.940 | 12,101 | -0.14(-1.77%) |
Feb 27, 2012 | 7.956 | 8.163 | 7.821 | 8.084 | 10,358 | +0.08(+0.99%) |
Feb 24, 2012 | 7.885 | 8.004 | 7.590 | 8.004 | 17,477 | +0.08(+1.01%) |
Feb 23, 2012 | 7.909 | 8.163 | 7.702 | 7.925 | 21,910 | +0.07(+0.91%) |
Feb 22, 2012 | 7.765 | 8.052 | 7.598 | 7.853 | 14,815 | +0.07(+0.92%) |
Feb 21, 2012 | 8.020 | 8.257 | 7.765 | 7.781 | 28,858 | -0.30(-3.74%) |
Feb 17, 2012 | 7.757 | 8.124 | 7.240 | 8.084 | 44,761 | +0.29(+3.78%) |
Feb 16, 2012 | 7.789 | 7.845 | 7.646 | 7.789 | 22,141 | -0.05(-0.61%) |
Feb 15, 2012 | 7.694 | 7.837 | 7.622 | 7.837 | 9,637 | +0.06(+0.72%) |
Feb 14, 2012 | 7.479 | 7.789 | 7.479 | 7.781 | 14,505 | +0.34(+4.60%) |
Feb 13, 2012 | 7.590 | 7.809 | 7.439 | 7.439 | 11,871 | -0.20(-2.61%) |
Feb 10, 2012 | 7.654 | 7.845 | 7.558 | 7.638 | 5,725 | -0.06(-0.83%) |
Feb 09, 2012 | 7.327 | 7.885 | 7.327 | 7.702 | 17,426 | +0.40(+5.45%) |
Feb 08, 2012 | 7.327 | 7.439 | 7.248 | 7.303 | 5,365 | -0.06(-0.86%) |
Feb 07, 2012 | 7.264 | 7.395 | 7.168 | 7.367 | 20,403 | +0.07(+0.98%) |
Feb 06, 2012 | 7.423 | 7.423 | 7.295 | 7.295 | 3,636 | -0.06(-0.76%) |
Feb 03, 2012 | 7.104 | 7.564 | 7.096 | 7.351 | 17,511 | +0.22(+3.13%) |
Feb 02, 2012 | 7.136 | 7.136 | 6.969 | 7.128 | 8,612 | +0.00(+0.00%) |