Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.612 | 9.612 | 9.425 | 9.443 | 96,867 | -0.21(-2.22%) |
Apr 27, 2012 | 9.389 | 9.688 | 9.300 | 9.657 | 96,510 | +0.29(+3.15%) |
Apr 26, 2012 | 9.362 | 9.416 | 9.308 | 9.362 | 52,996 | -0.04(-0.38%) |
Apr 25, 2012 | 9.336 | 9.514 | 9.246 | 9.398 | 136,568 | +0.22(+2.43%) |
Apr 24, 2012 | 8.934 | 9.175 | 8.872 | 9.175 | 116,589 | +0.27(+3.01%) |
Apr 23, 2012 | 8.809 | 8.943 | 8.711 | 8.907 | 147,269 | -0.12(-1.29%) |
Apr 20, 2012 | 8.872 | 9.157 | 8.836 | 9.023 | 92,080 | +0.28(+3.16%) |
Apr 19, 2012 | 8.773 | 8.818 | 8.559 | 8.747 | 172,635 | -0.02(-0.20%) |
Apr 18, 2012 | 8.872 | 8.916 | 8.648 | 8.764 | 61,239 | -0.21(-2.29%) |
Apr 17, 2012 | 8.907 | 9.077 | 8.907 | 8.970 | 77,569 | +0.17(+1.93%) |
Apr 16, 2012 | 8.872 | 8.943 | 8.693 | 8.800 | 58,272 | +0.00(+0.00%) |
Apr 13, 2012 | 8.961 | 8.961 | 8.756 | 8.800 | 117,043 | -0.21(-2.28%) |
Apr 12, 2012 | 8.720 | 9.086 | 8.693 | 9.005 | 138,500 | +0.27(+3.06%) |
Apr 11, 2012 | 8.390 | 8.809 | 8.390 | 8.738 | 123,337 | +0.05(+0.62%) |
Apr 10, 2012 | 8.889 | 8.943 | 8.577 | 8.684 | 132,477 | -0.24(-2.70%) |
Apr 09, 2012 | 9.050 | 9.077 | 8.889 | 8.925 | 91,607 | -0.37(-3.94%) |
Apr 05, 2012 | 9.255 | 9.362 | 9.211 | 9.291 | 91,365 | -0.04(-0.38%) |
Apr 04, 2012 | 9.586 | 9.618 | 9.273 | 9.327 | 94,690 | -0.44(-4.48%) |
Apr 03, 2012 | 10.01 | 10.11 | 9.648 | 9.764 | 109,872 | -0.28(-2.76%) |
Apr 02, 2012 | 9.675 | 10.04 | 9.630 | 10.04 | 199,246 | +0.30(+3.12%) |
Mar 30, 2012 | 10.11 | 10.13 | 9.728 | 9.737 | 96,776 | -0.26(-2.59%) |
Mar 29, 2012 | 9.862 | 10.07 | 9.809 | 9.996 | 119,971 | +0.02(+0.18%) |
Mar 28, 2012 | 9.880 | 9.987 | 9.679 | 9.978 | 109,383 | +0.11(+1.08%) |
Mar 27, 2012 | 9.987 | 10.15 | 9.871 | 9.871 | 103,906 | -0.13(-1.34%) |
Mar 26, 2012 | 9.773 | 10.02 | 9.728 | 10.01 | 100,770 | +0.38(+3.99%) |
Mar 23, 2012 | 9.318 | 9.666 | 9.237 | 9.621 | 118,062 | +0.29(+3.06%) |
Mar 22, 2012 | 9.389 | 9.389 | 9.220 | 9.336 | 92,628 | -0.21(-2.15%) |
Mar 21, 2012 | 9.621 | 9.702 | 9.532 | 9.541 | 50,948 | -0.02(-0.19%) |
Mar 20, 2012 | 9.719 | 9.719 | 9.523 | 9.559 | 123,538 | -0.29(-2.90%) |
Mar 19, 2012 | 9.648 | 10.01 | 9.612 | 9.844 | 115,145 | +0.14(+1.47%) |
Mar 16, 2012 | 9.719 | 9.764 | 9.657 | 9.702 | 202,469 | +0.03(+0.28%) |
Mar 15, 2012 | 9.559 | 9.693 | 9.452 | 9.675 | 74,616 | +0.12(+1.31%) |
Mar 14, 2012 | 9.577 | 9.630 | 9.532 | 9.550 | 113,200 | -0.04(-0.37%) |
Mar 13, 2012 | 9.434 | 9.594 | 9.345 | 9.586 | 155,331 | +0.26(+2.78%) |
Mar 12, 2012 | 9.220 | 9.354 | 9.202 | 9.327 | 445,883 | +0.10(+1.06%) |
Mar 09, 2012 | 9.059 | 9.398 | 9.059 | 9.229 | 165,382 | +0.15(+1.67%) |
Mar 08, 2012 | 9.068 | 9.113 | 8.898 | 9.077 | 279,963 | +0.11(+1.19%) |
Mar 07, 2012 | 8.872 | 8.996 | 8.872 | 8.970 | 82,208 | +0.12(+1.30%) |
Mar 06, 2012 | 8.970 | 9.014 | 8.854 | 8.854 | 166,974 | -0.27(-2.92%) |
Mar 05, 2012 | 9.032 | 9.227 | 9.032 | 9.121 | 197,354 | +0.08(+0.88%) |
Mar 02, 2012 | 9.725 | 9.733 | 8.961 | 9.041 | 254,953 | -0.67(-6.86%) |
Mar 01, 2012 | 10.26 | 10.26 | 9.707 | 9.707 | 198,096 | -0.45(-4.46%) |
Feb 29, 2012 | 10.53 | 10.55 | 10.09 | 10.16 | 164,750 | -0.29(-2.80%) |
Feb 28, 2012 | 10.60 | 10.60 | 10.36 | 10.45 | 104,311 | -0.17(-1.59%) |
Feb 27, 2012 | 10.59 | 10.76 | 10.34 | 10.62 | 54,260 | -0.11(-0.99%) |
Feb 24, 2012 | 10.91 | 10.92 | 10.67 | 10.73 | 56,404 | -0.21(-1.95%) |
Feb 23, 2012 | 10.60 | 10.98 | 10.59 | 10.94 | 133,858 | +0.39(+3.70%) |
Feb 22, 2012 | 10.67 | 10.73 | 10.32 | 10.55 | 82,651 | -0.18(-1.66%) |
Feb 21, 2012 | 10.78 | 10.91 | 10.67 | 10.73 | 68,783 | -0.02(-0.16%) |
Feb 17, 2012 | 10.75 | 10.82 | 10.52 | 10.75 | 112,481 | -0.05(-0.49%) |
Feb 16, 2012 | 10.59 | 10.82 | 10.59 | 10.80 | 86,790 | +0.22(+2.10%) |
Feb 15, 2012 | 10.86 | 10.86 | 10.52 | 10.58 | 169,124 | -0.20(-1.81%) |
Feb 14, 2012 | 10.92 | 10.97 | 10.68 | 10.77 | 95,512 | -0.20(-1.78%) |
Feb 13, 2012 | 11.05 | 11.08 | 10.90 | 10.97 | 77,030 | +0.12(+1.06%) |
Feb 10, 2012 | 11.07 | 11.23 | 10.83 | 10.85 | 252,340 | -0.40(-3.55%) |
Feb 09, 2012 | 11.39 | 11.39 | 11.23 | 11.25 | 21,469 | -0.07(-0.63%) |
Feb 08, 2012 | 11.32 | 11.36 | 11.20 | 11.32 | 86,108 | +0.06(+0.55%) |
Feb 07, 2012 | 11.47 | 11.47 | 11.14 | 11.26 | 47,570 | -0.21(-1.86%) |
Feb 06, 2012 | 11.44 | 11.50 | 11.20 | 11.47 | 65,394 | -0.02(-0.15%) |
Feb 03, 2012 | 11.49 | 11.59 | 11.43 | 11.49 | 507,533 | +0.17(+1.49%) |
Feb 02, 2012 | 11.17 | 11.44 | 11.09 | 11.32 | 109,559 | +0.16(+1.43%) |