Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.389 | 8.407 | 8.287 | 8.343 | 88,122 | -0.05(-0.56%) |
Apr 27, 2012 | 8.399 | 8.427 | 8.193 | 8.389 | 191,348 | +0.01(+0.11%) |
Apr 26, 2012 | 8.408 | 8.446 | 8.333 | 8.380 | 82,420 | -0.01(-0.11%) |
Apr 25, 2012 | 8.258 | 8.576 | 8.240 | 8.389 | 185,090 | +0.19(+2.28%) |
Apr 24, 2012 | 8.361 | 8.361 | 8.137 | 8.202 | 185,035 | -0.11(-1.35%) |
Apr 23, 2012 | 8.184 | 8.315 | 8.043 | 8.315 | 142,730 | +0.03(+0.34%) |
Apr 20, 2012 | 8.174 | 8.492 | 8.165 | 8.287 | 166,441 | +0.18(+2.19%) |
Apr 19, 2012 | 8.474 | 8.559 | 8.053 | 8.109 | 450,410 | -0.36(-4.20%) |
Apr 18, 2012 | 8.904 | 8.904 | 8.417 | 8.464 | 474,985 | -0.46(-5.14%) |
Apr 17, 2012 | 8.979 | 9.063 | 8.782 | 8.923 | 336,284 | +0.01(+0.11%) |
Apr 16, 2012 | 9.334 | 9.334 | 8.885 | 8.913 | 193,084 | -0.38(-4.12%) |
Apr 13, 2012 | 9.390 | 9.530 | 9.194 | 9.297 | 215,708 | -0.09(-1.00%) |
Apr 12, 2012 | 9.353 | 9.521 | 9.315 | 9.390 | 88,402 | +0.04(+0.40%) |
Apr 11, 2012 | 9.418 | 9.418 | 9.315 | 9.353 | 59,744 | +0.01(+0.10%) |
Apr 10, 2012 | 9.465 | 9.568 | 9.269 | 9.343 | 138,590 | -0.08(-0.89%) |
Apr 09, 2012 | 9.512 | 9.633 | 9.353 | 9.428 | 108,411 | -0.24(-2.51%) |
Apr 05, 2012 | 9.736 | 9.746 | 9.570 | 9.671 | 58,957 | -0.03(-0.29%) |
Apr 04, 2012 | 9.989 | 10.05 | 9.671 | 9.699 | 133,937 | -0.41(-4.07%) |
Apr 03, 2012 | 10.13 | 10.14 | 10.01 | 10.11 | 191,003 | +0.01(+0.09%) |
Apr 02, 2012 | 10.10 | 10.13 | 9.867 | 10.10 | 194,575 | -0.01(-0.09%) |
Mar 30, 2012 | 10.19 | 10.19 | 9.718 | 10.11 | 211,075 | +0.29(+2.95%) |
Mar 29, 2012 | 9.652 | 9.858 | 9.465 | 9.820 | 195,015 | +0.07(+0.67%) |
Mar 28, 2012 | 9.942 | 9.942 | 9.689 | 9.755 | 135,986 | -0.14(-1.42%) |
Mar 27, 2012 | 9.820 | 9.933 | 9.746 | 9.895 | 193,848 | +0.12(+1.24%) |
Mar 26, 2012 | 9.820 | 9.820 | 9.689 | 9.774 | 137,094 | +0.07(+0.77%) |
Mar 23, 2012 | 9.848 | 9.895 | 9.643 | 9.699 | 150,525 | -0.19(-1.89%) |
Mar 22, 2012 | 9.989 | 10.03 | 9.688 | 9.886 | 318,009 | -0.22(-2.13%) |
Mar 21, 2012 | 9.942 | 10.28 | 9.877 | 10.10 | 259,452 | +0.25(+2.56%) |
Mar 20, 2012 | 9.951 | 10.04 | 9.820 | 9.848 | 118,646 | -0.15(-1.50%) |
Mar 19, 2012 | 10.37 | 10.57 | 9.877 | 9.998 | 296,624 | -0.34(-3.26%) |
Mar 16, 2012 | 10.33 | 10.38 | 10.01 | 10.33 | 2,094,682 | +0.33(+3.27%) |
Mar 15, 2012 | 9.624 | 10.03 | 9.521 | 10.01 | 586,624 | +0.35(+3.58%) |
Mar 14, 2012 | 9.671 | 9.727 | 9.428 | 9.661 | 497,830 | +0.03(+0.29%) |
Mar 13, 2012 | 9.063 | 9.774 | 8.988 | 9.633 | 903,290 | +0.65(+7.29%) |
Mar 12, 2012 | 8.567 | 9.007 | 8.567 | 8.979 | 844,964 | +0.43(+5.03%) |
Mar 09, 2012 | 8.128 | 8.605 | 8.128 | 8.548 | 100,216 | +0.38(+4.70%) |
Mar 08, 2012 | 8.118 | 8.389 | 8.053 | 8.165 | 278,222 | +0.12(+1.51%) |
Mar 07, 2012 | 8.109 | 8.118 | 7.978 | 8.043 | 95,950 | -0.05(-0.58%) |
Mar 06, 2012 | 8.212 | 8.268 | 8.043 | 8.090 | 162,673 | -0.22(-2.59%) |
Mar 05, 2012 | 8.417 | 8.417 | 8.230 | 8.305 | 126,317 | -0.08(-1.00%) |
Mar 02, 2012 | 8.446 | 8.605 | 8.324 | 8.389 | 188,805 | -0.08(-0.99%) |
Mar 01, 2012 | 8.576 | 8.576 | 8.436 | 8.474 | 65,701 | -0.03(-0.33%) |
Feb 29, 2012 | 8.623 | 8.689 | 8.427 | 8.502 | 82,186 | -0.10(-1.20%) |
Feb 28, 2012 | 8.735 | 8.735 | 8.558 | 8.605 | 51,352 | -0.09(-1.08%) |
Feb 27, 2012 | 8.642 | 8.735 | 8.511 | 8.698 | 135,604 | -0.02(-0.21%) |
Feb 24, 2012 | 8.670 | 8.754 | 8.651 | 8.717 | 113,499 | +0.03(+0.32%) |
Feb 23, 2012 | 8.726 | 8.735 | 8.605 | 8.689 | 148,736 | +0.01(+0.11%) |
Feb 22, 2012 | 8.904 | 8.951 | 8.670 | 8.679 | 174,969 | -0.22(-2.52%) |
Feb 21, 2012 | 9.044 | 9.044 | 8.894 | 8.904 | 52,798 | -0.07(-0.83%) |
Feb 17, 2012 | 9.119 | 9.119 | 8.894 | 8.979 | 82,163 | -0.11(-1.23%) |
Feb 16, 2012 | 8.979 | 9.119 | 8.951 | 9.091 | 79,443 | +0.07(+0.83%) |
Feb 15, 2012 | 9.203 | 9.303 | 9.007 | 9.016 | 175,858 | -0.11(-1.23%) |
Feb 14, 2012 | 8.997 | 9.231 | 8.997 | 9.128 | 161,848 | +0.07(+0.83%) |
Feb 13, 2012 | 8.792 | 9.119 | 8.792 | 9.053 | 618,609 | +0.30(+3.42%) |
Feb 10, 2012 | 8.661 | 8.792 | 8.586 | 8.754 | 95,367 | +0.01(+0.11%) |
Feb 09, 2012 | 8.679 | 8.820 | 8.492 | 8.745 | 606,659 | +0.04(+0.43%) |
Feb 08, 2012 | 8.792 | 8.792 | 8.679 | 8.707 | 213,919 | -0.06(-0.64%) |
Feb 07, 2012 | 8.502 | 8.792 | 8.484 | 8.764 | 188,973 | +0.28(+3.31%) |
Feb 06, 2012 | 8.754 | 8.792 | 8.399 | 8.483 | 246,265 | -0.31(-3.51%) |
Feb 03, 2012 | 8.764 | 8.820 | 8.727 | 8.792 | 192,940 | +0.06(+0.64%) |
Feb 02, 2012 | 8.679 | 8.838 | 8.651 | 8.735 | 285,990 | +0.07(+0.86%) |