Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.63 | 10.63 | 10.55 | 10.59 | 1,123,297 | -0.05(-0.47%) |
Apr 27, 2012 | 10.83 | 10.83 | 10.26 | 10.64 | 5,674,736 | +0.38(+3.71%) |
Apr 26, 2012 | 10.04 | 10.27 | 10.04 | 10.26 | 7,202,650 | +0.21(+2.10%) |
Apr 25, 2012 | 10.06 | 10.08 | 10.02 | 10.05 | 1,989,231 | -0.00(-0.03%) |
Apr 24, 2012 | 10.03 | 10.16 | 10.01 | 10.06 | 1,532,678 | +0.09(+0.88%) |
Apr 23, 2012 | 9.851 | 9.989 | 9.816 | 9.968 | 1,197,604 | +0.06(+0.62%) |
Apr 20, 2012 | 9.883 | 9.956 | 9.833 | 9.906 | 1,416,163 | +0.08(+0.77%) |
Apr 19, 2012 | 9.863 | 9.983 | 9.826 | 9.830 | 1,445,380 | +0.04(+0.39%) |
Apr 18, 2012 | 9.713 | 9.795 | 9.707 | 9.792 | 1,758,145 | +0.11(+1.09%) |
Apr 17, 2012 | 9.626 | 9.713 | 9.623 | 9.687 | 2,252,460 | +0.10(+1.07%) |
Apr 16, 2012 | 9.637 | 9.658 | 9.551 | 9.585 | 1,871,256 | -0.01(-0.12%) |
Apr 13, 2012 | 9.630 | 9.630 | 9.529 | 9.596 | 1,357,179 | -0.05(-0.52%) |
Apr 12, 2012 | 9.596 | 9.678 | 9.582 | 9.646 | 911,191 | +0.06(+0.64%) |
Apr 11, 2012 | 9.509 | 9.599 | 9.473 | 9.585 | 1,386,778 | +0.02(+0.21%) |
Apr 10, 2012 | 9.646 | 9.713 | 9.538 | 9.564 | 2,807,679 | -0.04(-0.43%) |
Apr 09, 2012 | 9.509 | 9.611 | 9.509 | 9.605 | 1,286,495 | +0.04(+0.43%) |
Apr 05, 2012 | 9.532 | 9.614 | 9.506 | 9.564 | 2,352,223 | +0.30(+3.19%) |
Apr 04, 2012 | 9.269 | 9.269 | 9.201 | 9.269 | 2,230,861 | +0.09(+1.02%) |
Apr 03, 2012 | 9.286 | 9.313 | 9.064 | 9.175 | 5,686,111 | +0.11(+1.16%) |
Apr 02, 2012 | 8.926 | 9.070 | 8.926 | 9.070 | 1,435,143 | +0.19(+2.11%) |
Mar 30, 2012 | 8.888 | 9.000 | 8.882 | 8.882 | 1,706,052 | +0.06(+0.70%) |
Mar 29, 2012 | 8.815 | 8.838 | 8.748 | 8.821 | 2,367,211 | +0.04(+0.47%) |
Mar 28, 2012 | 8.824 | 8.824 | 8.762 | 8.780 | 1,692,496 | -0.05(-0.53%) |
Mar 27, 2012 | 8.859 | 8.906 | 8.792 | 8.827 | 1,519,915 | +0.02(+0.20%) |
Mar 26, 2012 | 8.856 | 8.912 | 8.795 | 8.809 | 1,165,000 | +0.13(+1.45%) |
Mar 23, 2012 | 8.739 | 8.786 | 8.669 | 8.684 | 729,119 | -0.01(-0.07%) |
Mar 22, 2012 | 8.762 | 8.771 | 8.689 | 8.689 | 588,657 | -0.12(-1.33%) |
Mar 21, 2012 | 8.827 | 8.862 | 8.765 | 8.806 | 524,379 | -0.01(-0.10%) |
Mar 20, 2012 | 8.701 | 8.839 | 8.684 | 8.815 | 830,120 | +0.21(+2.45%) |
Mar 19, 2012 | 8.613 | 8.707 | 8.605 | 8.605 | 612,309 | +0.03(+0.34%) |
Mar 16, 2012 | 8.654 | 8.681 | 8.575 | 8.575 | 812,688 | -0.06(-0.68%) |
Mar 15, 2012 | 8.654 | 8.654 | 8.581 | 8.634 | 827,765 | -0.02(-0.24%) |
Mar 14, 2012 | 8.783 | 8.789 | 8.561 | 8.654 | 1,235,782 | -0.15(-1.70%) |
Mar 13, 2012 | 8.768 | 8.812 | 8.730 | 8.803 | 882,367 | +0.07(+0.84%) |
Mar 12, 2012 | 8.801 | 8.801 | 8.678 | 8.730 | 1,838,796 | -0.19(-2.10%) |
Mar 09, 2012 | 8.997 | 8.997 | 8.897 | 8.918 | 644,401 | +0.01(+0.13%) |
Mar 08, 2012 | 8.938 | 8.950 | 8.862 | 8.906 | 1,326,824 | +0.01(+0.10%) |
Mar 07, 2012 | 8.839 | 8.900 | 8.783 | 8.897 | 1,192,443 | +0.03(+0.36%) |
Mar 06, 2012 | 9.011 | 9.046 | 8.847 | 8.865 | 919,674 | -0.16(-1.78%) |
Mar 05, 2012 | 9.169 | 9.231 | 9.011 | 9.026 | 930,783 | -0.20(-2.22%) |
Mar 02, 2012 | 9.152 | 9.272 | 9.138 | 9.231 | 1,722,502 | +0.18(+1.97%) |
Mar 01, 2012 | 9.005 | 9.076 | 9.005 | 9.052 | 932,810 | +0.01(+0.16%) |
Feb 29, 2012 | 9.011 | 9.108 | 9.005 | 9.038 | 1,137,335 | +0.08(+0.91%) |
Feb 28, 2012 | 8.985 | 9.032 | 8.938 | 8.956 | 472,685 | +0.10(+1.16%) |
Feb 27, 2012 | 8.874 | 8.915 | 8.850 | 8.853 | 754,145 | -0.08(-0.85%) |
Feb 24, 2012 | 8.991 | 9.026 | 8.923 | 8.929 | 787,409 | -0.18(-2.02%) |
Feb 23, 2012 | 9.111 | 9.137 | 9.061 | 9.114 | 786,161 | +0.01(+0.10%) |
Feb 22, 2012 | 9.172 | 9.184 | 9.087 | 9.105 | 2,297,707 | -0.04(-0.42%) |
Feb 21, 2012 | 9.178 | 9.234 | 9.105 | 9.143 | 904,252 | +0.00(+0.00%) |
Feb 17, 2012 | 9.002 | 9.143 | 9.002 | 9.143 | 3,428,578 | +0.23(+2.53%) |
Feb 16, 2012 | 8.865 | 8.923 | 8.806 | 8.918 | 453,620 | +0.04(+0.43%) |
Feb 15, 2012 | 8.888 | 8.891 | 8.815 | 8.880 | 1,049,226 | -0.11(-1.24%) |
Feb 14, 2012 | 8.929 | 9.005 | 8.894 | 8.991 | 868,196 | +0.19(+2.16%) |
Feb 13, 2012 | 8.862 | 8.874 | 8.798 | 8.801 | 805,213 | +0.04(+0.40%) |
Feb 10, 2012 | 8.803 | 8.839 | 8.736 | 8.765 | 1,280,732 | -0.10(-1.12%) |
Feb 09, 2012 | 8.882 | 8.906 | 8.850 | 8.865 | 1,241,415 | -0.20(-2.16%) |
Feb 08, 2012 | 9.035 | 9.087 | 8.991 | 9.061 | 938,179 | +0.11(+1.18%) |
Feb 07, 2012 | 8.926 | 8.970 | 8.862 | 8.956 | 933,999 | +0.05(+0.56%) |
Feb 06, 2012 | 9.014 | 9.023 | 8.871 | 8.906 | 1,101,220 | -0.18(-2.00%) |
Feb 03, 2012 | 9.061 | 9.187 | 9.005 | 9.087 | 1,191,045 | -0.02(-0.26%) |
Feb 02, 2012 | 8.964 | 9.236 | 8.964 | 9.111 | 1,476,975 | +0.23(+2.64%) |