Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.990 | 8.570 | 7.980 | 7.990 | 86,377 | +0.04(+0.50%) |
Apr 27, 2012 | 8.000 | 8.260 | 7.790 | 7.950 | 296,274 | +0.03(+0.38%) |
Apr 26, 2012 | 8.370 | 8.380 | 7.900 | 7.920 | 352,935 | -0.46(-5.49%) |
Apr 25, 2012 | 8.230 | 8.850 | 8.060 | 8.380 | 166,639 | +0.24(+2.95%) |
Apr 24, 2012 | 8.360 | 8.400 | 8.020 | 8.140 | 67,082 | -0.25(-2.98%) |
Apr 23, 2012 | 8.480 | 8.630 | 8.190 | 8.390 | 72,384 | -0.16(-1.87%) |
Apr 20, 2012 | 9.400 | 9.450 | 8.400 | 8.550 | 140,186 | -0.45(-5.00%) |
Apr 19, 2012 | 9.070 | 9.260 | 9.000 | 9.000 | 77,800 | -0.05(-0.55%) |
Apr 18, 2012 | 9.260 | 9.500 | 9.050 | 9.050 | 31,578 | -0.21(-2.27%) |
Apr 17, 2012 | 9.300 | 9.510 | 9.200 | 9.260 | 68,505 | -0.03(-0.32%) |
Apr 16, 2012 | 9.300 | 9.400 | 9.160 | 9.290 | 49,802 | +0.00(+0.00%) |
Apr 13, 2012 | 9.330 | 9.640 | 9.050 | 9.290 | 60,891 | -0.04(-0.43%) |
Apr 12, 2012 | 9.600 | 9.630 | 9.190 | 9.330 | 83,660 | -0.30(-3.12%) |
Apr 11, 2012 | 9.590 | 9.650 | 9.340 | 9.630 | 134,739 | +0.12(+1.26%) |
Apr 10, 2012 | 9.930 | 10.38 | 9.420 | 9.510 | 108,552 | -0.49(-4.90%) |
Apr 09, 2012 | 10.00 | 10.11 | 9.880 | 10.00 | 63,563 | -0.15(-1.48%) |
Apr 05, 2012 | 10.10 | 10.18 | 10.00 | 10.15 | 32,533 | -0.04(-0.39%) |
Apr 04, 2012 | 10.41 | 10.41 | 9.950 | 10.19 | 109,768 | -0.15(-1.45%) |
Apr 03, 2012 | 10.61 | 10.63 | 10.10 | 10.34 | 132,448 | -0.29(-2.73%) |
Apr 02, 2012 | 11.00 | 11.70 | 10.05 | 10.63 | 279,388 | -0.38(-3.45%) |
Mar 30, 2012 | 10.78 | 11.15 | 10.62 | 11.01 | 165,546 | +0.35(+3.28%) |
Mar 29, 2012 | 10.69 | 10.74 | 10.10 | 10.66 | 113,189 | -0.06(-0.56%) |
Mar 28, 2012 | 11.10 | 11.25 | 10.46 | 10.72 | 390,524 | -0.30(-2.72%) |
Mar 27, 2012 | 10.82 | 11.20 | 10.80 | 11.02 | 249,774 | +0.34(+3.18%) |
Mar 26, 2012 | 10.41 | 10.71 | 10.12 | 10.68 | 200,702 | +0.44(+4.30%) |
Mar 23, 2012 | 9.850 | 10.25 | 9.770 | 10.24 | 156,639 | +0.54(+5.57%) |
Mar 22, 2012 | 9.410 | 9.770 | 9.410 | 9.700 | 109,632 | +0.33(+3.52%) |
Mar 21, 2012 | 9.100 | 9.600 | 9.010 | 9.370 | 278,741 | +0.37(+4.11%) |
Mar 20, 2012 | 8.910 | 9.130 | 8.653 | 9.000 | 229,881 | +0.17(+1.93%) |
Mar 19, 2012 | 8.770 | 8.870 | 8.530 | 8.830 | 171,354 | +0.12(+1.38%) |
Mar 16, 2012 | 8.510 | 8.710 | 8.410 | 8.710 | 257,271 | +0.28(+3.32%) |
Mar 15, 2012 | 8.400 | 8.450 | 8.250 | 8.430 | 173,454 | -0.02(-0.24%) |
Mar 14, 2012 | 8.400 | 8.500 | 8.240 | 8.450 | 324,149 | +0.39(+4.84%) |
Mar 13, 2012 | 8.660 | 8.660 | 7.900 | 8.060 | 302,098 | -0.49(-5.73%) |
Mar 12, 2012 | 8.650 | 8.740 | 8.380 | 8.550 | 85,258 | -0.16(-1.84%) |
Mar 09, 2012 | 8.890 | 8.890 | 8.510 | 8.710 | 159,391 | +0.13(+1.52%) |
Mar 08, 2012 | 9.130 | 9.230 | 8.550 | 8.580 | 135,331 | -0.03(-0.35%) |
Mar 07, 2012 | 8.670 | 8.788 | 8.560 | 8.610 | 181,385 | +0.26(+3.11%) |
Mar 06, 2012 | 9.040 | 9.100 | 8.210 | 8.350 | 317,596 | -0.80(-8.74%) |
Mar 05, 2012 | 9.460 | 9.490 | 9.090 | 9.150 | 118,704 | -0.31(-3.28%) |
Mar 02, 2012 | 9.520 | 9.540 | 9.350 | 9.460 | 100,038 | -0.06(-0.63%) |
Mar 01, 2012 | 9.750 | 9.780 | 9.280 | 9.520 | 139,343 | -0.17(-1.75%) |
Feb 29, 2012 | 9.250 | 9.820 | 9.150 | 9.690 | 476,102 | +0.46(+4.98%) |
Feb 28, 2012 | 9.250 | 9.350 | 9.130 | 9.230 | 98,670 | -0.04(-0.43%) |
Feb 27, 2012 | 9.250 | 9.400 | 9.140 | 9.270 | 71,763 | -0.15(-1.59%) |
Feb 24, 2012 | 9.500 | 9.600 | 9.340 | 9.420 | 123,835 | -0.01(-0.11%) |
Feb 23, 2012 | 9.170 | 9.510 | 9.100 | 9.430 | 89,427 | +0.31(+3.40%) |
Feb 22, 2012 | 9.350 | 9.440 | 9.120 | 9.120 | 49,214 | -0.25(-2.67%) |
Feb 21, 2012 | 9.710 | 9.970 | 9.360 | 9.370 | 43,730 | -0.34(-3.50%) |
Feb 17, 2012 | 9.780 | 9.840 | 9.530 | 9.710 | 109,352 | +0.03(+0.31%) |
Feb 16, 2012 | 9.690 | 9.740 | 9.420 | 9.680 | 83,749 | +0.04(+0.41%) |
Feb 15, 2012 | 9.820 | 9.940 | 9.630 | 9.640 | 84,974 | -0.09(-0.92%) |
Feb 14, 2012 | 9.610 | 10.01 | 9.580 | 9.730 | 82,586 | +0.07(+0.72%) |
Feb 13, 2012 | 10.12 | 10.29 | 9.550 | 9.660 | 121,815 | -0.33(-3.30%) |
Feb 10, 2012 | 10.65 | 10.70 | 9.420 | 9.990 | 638,234 | -0.43(-4.13%) |
Feb 09, 2012 | 10.24 | 10.48 | 10.10 | 10.42 | 261,341 | +0.31(+3.07%) |
Feb 08, 2012 | 10.40 | 10.40 | 10.10 | 10.11 | 114,802 | -0.08(-0.79%) |
Feb 07, 2012 | 10.22 | 10.34 | 10.11 | 10.19 | 71,557 | -0.03(-0.29%) |
Feb 06, 2012 | 10.15 | 10.30 | 10.11 | 10.22 | 36,479 | +0.05(+0.49%) |
Feb 03, 2012 | 10.00 | 10.17 | 9.961 | 10.17 | 118,686 | +0.31(+3.14%) |
Feb 02, 2012 | 9.550 | 9.950 | 9.535 | 9.860 | 86,755 | +0.33(+3.46%) |