Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.00 | 10.35 | 10.00 | 10.28 | 44,148 | +0.36(+3.63%) |
Apr 27, 2012 | 9.470 | 9.949 | 9.350 | 9.920 | 47,825 | +0.53(+5.64%) |
Apr 26, 2012 | 8.790 | 9.400 | 8.790 | 9.390 | 34,406 | +0.61(+6.95%) |
Apr 25, 2012 | 8.910 | 8.930 | 8.650 | 8.780 | 37,501 | -0.06(-0.68%) |
Apr 24, 2012 | 9.062 | 9.080 | 8.740 | 8.840 | 26,723 | +0.00(+0.00%) |
Apr 23, 2012 | 8.920 | 9.030 | 8.700 | 8.840 | 43,052 | -0.15(-1.67%) |
Apr 20, 2012 | 9.340 | 9.380 | 8.850 | 8.990 | 62,328 | -0.35(-3.75%) |
Apr 19, 2012 | 8.890 | 9.360 | 8.781 | 9.340 | 56,183 | +0.46(+5.18%) |
Apr 18, 2012 | 9.540 | 9.610 | 8.660 | 8.880 | 80,385 | -0.63(-6.62%) |
Apr 17, 2012 | 9.340 | 9.615 | 9.340 | 9.510 | 31,249 | +0.26(+2.81%) |
Apr 16, 2012 | 9.670 | 9.696 | 9.140 | 9.250 | 21,071 | -0.30(-3.14%) |
Apr 13, 2012 | 9.740 | 9.740 | 9.380 | 9.550 | 18,498 | -0.21(-2.15%) |
Apr 12, 2012 | 10.14 | 10.25 | 9.511 | 9.760 | 48,945 | -0.41(-4.03%) |
Apr 11, 2012 | 9.250 | 10.20 | 9.250 | 10.17 | 74,600 | +1.05(+11.51%) |
Apr 10, 2012 | 9.300 | 9.790 | 9.050 | 9.120 | 34,619 | -0.17(-1.83%) |
Apr 09, 2012 | 9.580 | 9.580 | 8.820 | 9.290 | 27,816 | -0.38(-3.93%) |
Apr 05, 2012 | 8.900 | 9.970 | 8.900 | 9.670 | 57,474 | +0.75(+8.41%) |
Apr 04, 2012 | 9.220 | 9.300 | 8.550 | 8.920 | 45,020 | -0.33(-3.57%) |
Apr 03, 2012 | 9.590 | 9.610 | 9.131 | 9.250 | 29,864 | -0.28(-2.94%) |
Apr 02, 2012 | 10.16 | 10.25 | 9.420 | 9.530 | 53,361 | -0.60(-5.92%) |
Mar 30, 2012 | 9.200 | 10.19 | 9.180 | 10.13 | 64,352 | +0.93(+10.11%) |
Mar 29, 2012 | 9.460 | 9.460 | 8.810 | 9.200 | 52,717 | -0.24(-2.54%) |
Mar 28, 2012 | 9.600 | 9.600 | 9.400 | 9.440 | 27,931 | -0.19(-1.97%) |
Mar 27, 2012 | 10.22 | 10.22 | 9.320 | 9.630 | 112,792 | -0.55(-5.40%) |
Mar 26, 2012 | 10.32 | 10.48 | 10.14 | 10.18 | 45,274 | -0.15(-1.45%) |
Mar 23, 2012 | 10.59 | 10.59 | 10.18 | 10.33 | 49,033 | -0.25(-2.36%) |
Mar 22, 2012 | 10.81 | 10.81 | 10.31 | 10.58 | 51,849 | -0.16(-1.49%) |
Mar 21, 2012 | 10.78 | 10.99 | 10.70 | 10.74 | 39,470 | -0.10(-0.92%) |
Mar 20, 2012 | 10.75 | 10.99 | 10.69 | 10.84 | 26,860 | +0.10(+0.93%) |
Mar 19, 2012 | 10.12 | 11.00 | 10.12 | 10.74 | 72,962 | +0.62(+6.13%) |
Mar 16, 2012 | 10.88 | 10.88 | 10.05 | 10.12 | 74,150 | -0.77(-7.07%) |
Mar 15, 2012 | 11.35 | 11.35 | 10.50 | 10.89 | 70,982 | -0.42(-3.71%) |
Mar 14, 2012 | 11.43 | 11.45 | 10.70 | 11.31 | 80,916 | -0.04(-0.35%) |
Mar 13, 2012 | 11.27 | 11.84 | 10.66 | 11.35 | 353,042 | +0.21(+1.89%) |
Mar 12, 2012 | 10.02 | 11.21 | 10.02 | 11.14 | 139,907 | +1.12(+11.18%) |
Mar 09, 2012 | 9.960 | 10.48 | 9.880 | 10.02 | 125,898 | +0.17(+1.73%) |
Mar 08, 2012 | 9.020 | 10.10 | 8.951 | 9.850 | 188,169 | +0.90(+10.06%) |
Mar 07, 2012 | 8.840 | 8.990 | 8.614 | 8.950 | 51,517 | +0.18(+2.05%) |
Mar 06, 2012 | 8.980 | 8.980 | 8.500 | 8.770 | 45,962 | -0.24(-2.66%) |
Mar 05, 2012 | 7.940 | 9.010 | 7.890 | 9.010 | 142,243 | +1.16(+14.78%) |
Mar 02, 2012 | 8.180 | 8.180 | 7.630 | 7.850 | 35,939 | -0.28(-3.44%) |
Mar 01, 2012 | 8.120 | 8.180 | 7.780 | 8.130 | 25,261 | +0.02(+0.25%) |
Feb 29, 2012 | 8.500 | 8.500 | 8.020 | 8.110 | 19,609 | -0.36(-4.25%) |
Feb 28, 2012 | 8.430 | 8.500 | 8.320 | 8.470 | 23,647 | +0.10(+1.19%) |
Feb 27, 2012 | 8.120 | 8.420 | 8.020 | 8.370 | 40,499 | +0.25(+3.10%) |
Feb 24, 2012 | 8.000 | 8.200 | 7.950 | 8.118 | 36,406 | +0.17(+2.11%) |
Feb 23, 2012 | 7.730 | 8.070 | 7.730 | 7.950 | 38,498 | +0.25(+3.25%) |
Feb 22, 2012 | 7.660 | 7.990 | 7.650 | 7.700 | 27,950 | -0.02(-0.26%) |
Feb 21, 2012 | 8.420 | 8.420 | 7.530 | 7.720 | 83,479 | -0.46(-5.62%) |
Feb 17, 2012 | 8.230 | 8.489 | 7.900 | 8.180 | 83,966 | -0.02(-0.23%) |
Feb 16, 2012 | 7.740 | 8.229 | 7.730 | 8.199 | 78,137 | +0.46(+5.93%) |
Feb 15, 2012 | 8.120 | 8.379 | 7.580 | 7.740 | 119,405 | -0.32(-3.97%) |
Feb 14, 2012 | 8.660 | 8.870 | 7.770 | 8.060 | 165,775 | -0.58(-6.71%) |
Feb 13, 2012 | 8.800 | 9.410 | 8.430 | 8.640 | 209,089 | -0.05(-0.58%) |
Feb 10, 2012 | 9.020 | 9.030 | 8.460 | 8.690 | 142,742 | -0.38(-4.19%) |
Feb 09, 2012 | 8.000 | 9.390 | 8.000 | 9.070 | 559,540 | +2.56(+39.32%) |
Feb 08, 2012 | 6.260 | 6.510 | 6.240 | 6.510 | 12,556 | +0.20(+3.17%) |
Feb 07, 2012 | 6.600 | 6.630 | 6.070 | 6.310 | 29,430 | -0.29(-4.39%) |
Feb 06, 2012 | 6.620 | 6.650 | 6.190 | 6.600 | 31,608 | -0.02(-0.30%) |
Feb 03, 2012 | 6.620 | 6.730 | 6.620 | 6.620 | 22,784 | +0.03(+0.46%) |
Feb 02, 2012 | 6.450 | 6.630 | 6.450 | 6.590 | 25,482 | +0.09(+1.38%) |