Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.776 | 8.811 | 8.641 | 8.686 | 172,729 | -0.12(-1.36%) |
Apr 27, 2012 | 8.781 | 8.856 | 8.701 | 8.806 | 181,658 | +0.07(+0.74%) |
Apr 26, 2012 | 8.721 | 8.756 | 8.616 | 8.741 | 112,417 | -0.01(-0.06%) |
Apr 25, 2012 | 8.736 | 8.836 | 8.671 | 8.746 | 148,620 | +0.17(+1.93%) |
Apr 24, 2012 | 8.521 | 8.586 | 8.411 | 8.581 | 140,991 | +0.07(+0.82%) |
Apr 23, 2012 | 8.641 | 8.761 | 8.391 | 8.511 | 177,184 | -0.34(-3.79%) |
Apr 20, 2012 | 8.901 | 8.961 | 8.756 | 8.846 | 195,045 | +0.08(+0.91%) |
Apr 19, 2012 | 8.936 | 9.031 | 8.681 | 8.766 | 137,030 | -0.17(-1.90%) |
Apr 18, 2012 | 9.071 | 9.091 | 8.846 | 8.936 | 182,055 | -0.18(-1.92%) |
Apr 17, 2012 | 9.182 | 9.272 | 9.096 | 9.111 | 141,101 | +0.05(+0.50%) |
Apr 16, 2012 | 9.111 | 9.152 | 8.909 | 9.066 | 198,561 | +0.03(+0.28%) |
Apr 13, 2012 | 9.117 | 9.187 | 8.996 | 9.041 | 240,847 | -0.15(-1.58%) |
Apr 12, 2012 | 8.866 | 9.242 | 8.866 | 9.187 | 151,734 | +0.31(+3.50%) |
Apr 11, 2012 | 8.811 | 8.901 | 8.686 | 8.876 | 252,271 | +0.19(+2.19%) |
Apr 10, 2012 | 9.006 | 9.006 | 8.661 | 8.686 | 423,544 | -0.32(-3.56%) |
Apr 09, 2012 | 8.956 | 9.134 | 8.871 | 9.006 | 185,295 | -0.19(-2.02%) |
Apr 05, 2012 | 9.227 | 9.267 | 9.071 | 9.192 | 174,861 | -0.11(-1.18%) |
Apr 04, 2012 | 9.637 | 9.682 | 9.277 | 9.302 | 217,551 | -0.52(-5.30%) |
Apr 03, 2012 | 10.21 | 10.32 | 9.722 | 9.822 | 183,064 | -0.45(-4.34%) |
Apr 02, 2012 | 9.737 | 10.27 | 9.712 | 10.27 | 259,671 | +0.46(+4.70%) |
Mar 30, 2012 | 10.12 | 10.12 | 9.792 | 9.807 | 169,002 | -0.20(-2.00%) |
Mar 29, 2012 | 9.822 | 10.04 | 9.783 | 10.01 | 123,935 | +0.07(+0.71%) |
Mar 28, 2012 | 10.01 | 10.02 | 9.842 | 9.938 | 149,744 | -0.06(-0.55%) |
Mar 27, 2012 | 10.16 | 10.27 | 9.988 | 9.993 | 170,955 | -0.18(-1.77%) |
Mar 26, 2012 | 9.988 | 10.19 | 9.933 | 10.17 | 146,542 | +0.34(+3.46%) |
Mar 23, 2012 | 9.567 | 9.862 | 9.567 | 9.832 | 118,867 | +0.26(+2.67%) |
Mar 22, 2012 | 9.662 | 9.762 | 9.497 | 9.577 | 118,743 | -0.22(-2.20%) |
Mar 21, 2012 | 9.923 | 9.968 | 9.787 | 9.792 | 96,426 | -0.13(-1.26%) |
Mar 20, 2012 | 10.20 | 10.20 | 9.877 | 9.918 | 154,628 | -0.38(-3.65%) |
Mar 19, 2012 | 10.26 | 10.43 | 10.07 | 10.29 | 167,056 | -0.03(-0.29%) |
Mar 16, 2012 | 10.19 | 10.32 | 10.18 | 10.32 | 344,408 | +0.15(+1.48%) |
Mar 15, 2012 | 10.11 | 10.20 | 9.892 | 10.17 | 204,006 | +0.07(+0.64%) |
Mar 14, 2012 | 10.10 | 10.22 | 10.05 | 10.11 | 180,845 | -0.05(-0.47%) |
Mar 13, 2012 | 9.956 | 10.18 | 9.881 | 10.16 | 247,565 | +0.30(+3.09%) |
Mar 12, 2012 | 9.876 | 10.04 | 9.776 | 9.851 | 255,759 | -0.00(-0.05%) |
Mar 09, 2012 | 9.736 | 10.04 | 9.646 | 9.856 | 243,241 | +0.11(+1.13%) |
Mar 08, 2012 | 9.921 | 9.921 | 9.581 | 9.746 | 248,348 | -0.07(-0.71%) |
Mar 07, 2012 | 9.741 | 9.826 | 9.591 | 9.816 | 174,592 | +0.12(+1.29%) |
Mar 06, 2012 | 10.31 | 10.35 | 9.666 | 9.691 | 408,577 | -0.77(-7.35%) |
Mar 05, 2012 | 10.62 | 10.63 | 10.17 | 10.46 | 392,738 | -0.18(-1.69%) |
Mar 02, 2012 | 11.42 | 11.61 | 10.61 | 10.64 | 418,248 | -0.83(-7.27%) |
Mar 01, 2012 | 11.70 | 11.82 | 11.44 | 11.47 | 259,999 | -0.13(-1.16%) |
Feb 29, 2012 | 12.03 | 12.10 | 11.60 | 11.61 | 278,747 | -0.40(-3.37%) |
Feb 28, 2012 | 12.07 | 12.16 | 11.89 | 12.01 | 167,905 | -0.07(-0.58%) |
Feb 27, 2012 | 11.99 | 12.24 | 11.81 | 12.08 | 134,045 | -0.08(-0.70%) |
Feb 24, 2012 | 12.26 | 12.29 | 12.05 | 12.17 | 127,215 | -0.11(-0.94%) |
Feb 23, 2012 | 11.98 | 12.38 | 11.85 | 12.28 | 148,365 | +0.34(+2.84%) |
Feb 22, 2012 | 11.91 | 12.06 | 11.82 | 11.94 | 128,884 | -0.02(-0.13%) |
Feb 21, 2012 | 12.03 | 12.14 | 11.84 | 11.96 | 118,122 | -0.05(-0.46%) |
Feb 17, 2012 | 12.16 | 12.20 | 12.01 | 12.01 | 157,069 | -0.13(-1.07%) |
Feb 16, 2012 | 11.90 | 12.17 | 11.88 | 12.14 | 186,281 | +0.25(+2.10%) |
Feb 15, 2012 | 12.08 | 12.09 | 11.73 | 11.89 | 180,107 | -0.11(-0.92%) |
Feb 14, 2012 | 12.18 | 12.25 | 11.90 | 12.00 | 174,950 | -0.28(-2.32%) |
Feb 13, 2012 | 12.43 | 12.46 | 12.23 | 12.29 | 178,880 | +0.07(+0.57%) |
Feb 10, 2012 | 12.25 | 12.36 | 12.14 | 12.22 | 122,390 | -0.26(-2.08%) |
Feb 09, 2012 | 12.63 | 12.63 | 12.38 | 12.48 | 84,690 | -0.09(-0.75%) |
Feb 08, 2012 | 12.71 | 12.79 | 12.37 | 12.57 | 123,297 | -0.06(-0.51%) |
Feb 07, 2012 | 12.77 | 12.78 | 12.55 | 12.64 | 137,240 | -0.20(-1.60%) |
Feb 06, 2012 | 12.98 | 13.09 | 12.75 | 12.84 | 118,621 | -0.29(-2.21%) |
Feb 03, 2012 | 13.03 | 13.37 | 12.94 | 13.13 | 221,777 | +0.35(+2.74%) |
Feb 02, 2012 | 12.58 | 12.92 | 12.53 | 12.78 | 264,025 | +0.23(+1.87%) |