Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.987 | 18.98 | 15.08 | 15.15 | 40,496,172 | +5.16(+51.68%) |
Apr 27, 2012 | 9.542 | 10.00 | 9.323 | 9.987 | 1,864,599 | +0.50(+5.23%) |
Apr 26, 2012 | 9.418 | 9.812 | 9.250 | 9.491 | 1,376,764 | +0.02(+0.23%) |
Apr 25, 2012 | 9.601 | 9.856 | 9.301 | 9.469 | 1,302,122 | -0.04(-0.46%) |
Apr 24, 2012 | 9.798 | 9.805 | 9.177 | 9.513 | 2,858,599 | -0.28(-2.83%) |
Apr 23, 2012 | 8.097 | 10.22 | 8.097 | 9.790 | 6,597,557 | +1.51(+18.25%) |
Apr 20, 2012 | 8.352 | 8.352 | 8.104 | 8.279 | 1,096,629 | +0.03(+0.35%) |
Apr 19, 2012 | 8.104 | 8.316 | 8.045 | 8.250 | 1,195,114 | +0.22(+2.73%) |
Apr 18, 2012 | 8.045 | 8.144 | 8.009 | 8.031 | 1,793,390 | -0.11(-1.35%) |
Apr 17, 2012 | 7.994 | 8.206 | 7.972 | 8.140 | 1,772,591 | +0.17(+2.11%) |
Apr 16, 2012 | 7.870 | 8.053 | 7.680 | 7.972 | 1,662,797 | +0.10(+1.30%) |
Apr 13, 2012 | 7.994 | 8.024 | 7.629 | 7.870 | 3,363,027 | -0.15(-1.82%) |
Apr 12, 2012 | 8.571 | 8.571 | 7.994 | 8.016 | 4,144,871 | -0.55(-6.39%) |
Apr 11, 2012 | 8.768 | 8.965 | 8.016 | 8.564 | 8,007,075 | -0.14(-1.59%) |
Apr 10, 2012 | 8.746 | 8.980 | 8.673 | 8.703 | 1,385,942 | -0.09(-1.00%) |
Apr 09, 2012 | 8.943 | 8.987 | 8.651 | 8.790 | 1,820,142 | -0.26(-2.82%) |
Apr 05, 2012 | 9.177 | 9.360 | 9.031 | 9.046 | 1,468,339 | -0.15(-1.59%) |
Apr 04, 2012 | 9.265 | 9.338 | 9.082 | 9.192 | 1,300,042 | -0.20(-2.18%) |
Apr 03, 2012 | 9.666 | 9.768 | 9.338 | 9.396 | 1,596,071 | -0.28(-2.87%) |
Apr 02, 2012 | 9.644 | 9.966 | 9.599 | 9.674 | 1,236,556 | +0.00(+0.00%) |
Mar 30, 2012 | 9.856 | 9.856 | 9.564 | 9.674 | 1,446,633 | -0.11(-1.12%) |
Mar 29, 2012 | 9.827 | 9.987 | 9.652 | 9.783 | 1,189,313 | -0.17(-1.69%) |
Mar 28, 2012 | 10.35 | 10.50 | 9.863 | 9.951 | 1,204,104 | -0.39(-3.81%) |
Mar 27, 2012 | 10.47 | 10.65 | 10.31 | 10.35 | 639,129 | -0.16(-1.53%) |
Mar 26, 2012 | 10.18 | 10.59 | 10.13 | 10.51 | 931,653 | +0.41(+4.05%) |
Mar 23, 2012 | 10.27 | 10.31 | 9.907 | 10.10 | 1,070,390 | -0.21(-2.05%) |
Mar 22, 2012 | 10.24 | 10.35 | 10.11 | 10.31 | 760,851 | -0.06(-0.56%) |
Mar 21, 2012 | 10.45 | 10.54 | 10.24 | 10.37 | 728,901 | -0.09(-0.84%) |
Mar 20, 2012 | 10.43 | 10.51 | 10.15 | 10.45 | 1,344,179 | +0.03(+0.28%) |
Mar 19, 2012 | 10.30 | 10.73 | 10.14 | 10.43 | 1,670,345 | +0.17(+1.64%) |
Mar 16, 2012 | 10.33 | 10.37 | 10.00 | 10.26 | 2,556,228 | -0.09(-0.92%) |
Mar 15, 2012 | 10.33 | 10.40 | 10.10 | 10.35 | 821,457 | +0.00(+0.00%) |
Mar 14, 2012 | 10.48 | 10.62 | 10.25 | 10.35 | 1,247,164 | -0.15(-1.39%) |
Mar 13, 2012 | 10.08 | 10.76 | 9.995 | 10.50 | 2,955,472 | +0.56(+5.66%) |
Mar 12, 2012 | 9.776 | 10.08 | 9.571 | 9.936 | 917,953 | +0.16(+1.64%) |
Mar 09, 2012 | 9.666 | 9.900 | 9.579 | 9.776 | 776,518 | +0.10(+1.06%) |
Mar 08, 2012 | 9.958 | 10.00 | 9.557 | 9.674 | 1,341,484 | -0.26(-2.65%) |
Mar 07, 2012 | 9.571 | 10.08 | 9.535 | 9.936 | 1,349,482 | +0.41(+4.29%) |
Mar 06, 2012 | 9.637 | 9.637 | 9.381 | 9.527 | 1,703,471 | -0.22(-2.25%) |
Mar 05, 2012 | 9.579 | 9.893 | 9.535 | 9.747 | 1,079,834 | +0.11(+1.14%) |
Mar 02, 2012 | 9.644 | 9.987 | 9.608 | 9.637 | 1,176,898 | -0.04(-0.38%) |
Mar 01, 2012 | 9.571 | 9.995 | 9.571 | 9.674 | 984,381 | -0.04(-0.45%) |
Feb 29, 2012 | 9.776 | 9.966 | 9.608 | 9.717 | 1,142,190 | -0.07(-0.67%) |
Feb 28, 2012 | 9.659 | 9.849 | 9.535 | 9.783 | 1,416,151 | +0.10(+1.06%) |
Feb 27, 2012 | 9.527 | 9.739 | 9.440 | 9.681 | 1,061,506 | +0.12(+1.22%) |
Feb 24, 2012 | 9.403 | 9.695 | 9.272 | 9.564 | 1,624,721 | +0.08(+0.85%) |
Feb 23, 2012 | 8.943 | 9.498 | 8.922 | 9.484 | 2,857,639 | +0.45(+4.93%) |
Feb 22, 2012 | 9.089 | 9.250 | 8.885 | 9.038 | 2,350,066 | -0.12(-1.28%) |
Feb 21, 2012 | 9.367 | 10.08 | 8.849 | 9.155 | 3,391,384 | -0.42(-4.35%) |
Feb 17, 2012 | 9.841 | 10.17 | 9.469 | 9.571 | 2,775,546 | -0.18(-1.87%) |
Feb 16, 2012 | 10.09 | 10.21 | 9.681 | 9.754 | 1,638,023 | -0.26(-2.62%) |
Feb 15, 2012 | 10.58 | 10.65 | 9.958 | 10.02 | 2,861,888 | -0.56(-5.31%) |
Feb 14, 2012 | 9.688 | 10.76 | 9.367 | 10.58 | 2,658,399 | +0.90(+9.28%) |
Feb 13, 2012 | 9.637 | 9.893 | 9.323 | 9.681 | 1,498,691 | +0.15(+1.53%) |
Feb 10, 2012 | 9.710 | 10.05 | 9.308 | 9.535 | 1,405,026 | -0.24(-2.46%) |
Feb 09, 2012 | 9.703 | 9.973 | 9.615 | 9.776 | 1,249,098 | +0.09(+0.90%) |
Feb 08, 2012 | 10.18 | 10.32 | 9.659 | 9.688 | 1,491,545 | -0.44(-4.33%) |
Feb 07, 2012 | 9.681 | 10.21 | 9.595 | 10.13 | 1,373,104 | +0.42(+4.29%) |
Feb 06, 2012 | 9.141 | 9.754 | 9.111 | 9.710 | 949,821 | +0.52(+5.64%) |
Feb 03, 2012 | 8.907 | 9.885 | 8.863 | 9.192 | 2,657,817 | +0.37(+4.22%) |
Feb 02, 2012 | 8.724 | 8.900 | 8.651 | 8.819 | 1,037,851 | +0.12(+1.34%) |