Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.780 | 9.270 | 8.650 | 9.270 | 1,756,359 | +0.46(+5.22%) |
Apr 27, 2012 | 8.860 | 8.930 | 8.720 | 8.810 | 662,412 | +0.10(+1.15%) |
Apr 26, 2012 | 8.720 | 8.836 | 8.600 | 8.710 | 970,179 | +0.02(+0.23%) |
Apr 25, 2012 | 8.300 | 8.700 | 8.200 | 8.690 | 1,220,727 | +0.48(+5.85%) |
Apr 24, 2012 | 8.400 | 8.440 | 8.050 | 8.210 | 779,178 | -0.06(-0.73%) |
Apr 23, 2012 | 8.370 | 8.400 | 8.060 | 8.270 | 1,290,237 | -0.30(-3.50%) |
Apr 20, 2012 | 8.680 | 8.780 | 8.550 | 8.570 | 630,115 | -0.07(-0.81%) |
Apr 19, 2012 | 8.800 | 8.950 | 8.600 | 8.640 | 958,252 | -0.04(-0.46%) |
Apr 18, 2012 | 8.800 | 8.938 | 8.600 | 8.680 | 970,497 | -0.17(-1.92%) |
Apr 17, 2012 | 8.900 | 9.000 | 8.720 | 8.850 | 919,335 | +0.11(+1.26%) |
Apr 16, 2012 | 9.150 | 9.200 | 8.700 | 8.740 | 1,195,998 | -0.36(-3.96%) |
Apr 13, 2012 | 9.270 | 9.310 | 9.030 | 9.100 | 1,134,187 | -0.30(-3.19%) |
Apr 12, 2012 | 8.970 | 9.540 | 8.920 | 9.400 | 1,546,420 | +0.50(+5.62%) |
Apr 11, 2012 | 9.110 | 9.210 | 8.850 | 8.900 | 940,262 | -0.12(-1.33%) |
Apr 10, 2012 | 8.800 | 9.070 | 8.560 | 9.020 | 1,257,116 | +0.24(+2.73%) |
Apr 09, 2012 | 9.000 | 9.150 | 8.770 | 8.780 | 952,818 | -0.26(-2.88%) |
Apr 05, 2012 | 9.230 | 9.258 | 8.970 | 9.040 | 1,166,076 | -0.09(-0.99%) |
Apr 04, 2012 | 9.220 | 9.250 | 9.010 | 9.130 | 1,721,655 | -0.33(-3.49%) |
Apr 03, 2012 | 9.840 | 9.840 | 9.360 | 9.460 | 1,366,131 | -0.34(-3.47%) |
Apr 02, 2012 | 9.480 | 9.900 | 9.420 | 9.800 | 1,546,089 | +0.32(+3.38%) |
Mar 30, 2012 | 9.560 | 9.590 | 9.250 | 9.480 | 1,234,343 | +0.08(+0.85%) |
Mar 29, 2012 | 9.300 | 9.420 | 9.080 | 9.400 | 1,401,441 | +0.12(+1.29%) |
Mar 28, 2012 | 9.540 | 9.620 | 9.210 | 9.280 | 1,120,052 | -0.40(-4.13%) |
Mar 27, 2012 | 10.14 | 10.16 | 9.680 | 9.680 | 1,387,033 | -0.38(-3.78%) |
Mar 26, 2012 | 10.05 | 10.12 | 9.820 | 10.06 | 1,181,077 | +0.21(+2.13%) |
Mar 23, 2012 | 9.590 | 9.930 | 9.510 | 9.850 | 1,645,629 | +0.36(+3.79%) |
Mar 22, 2012 | 9.090 | 9.520 | 9.070 | 9.490 | 1,706,277 | +0.26(+2.82%) |
Mar 21, 2012 | 9.370 | 9.490 | 9.230 | 9.230 | 1,257,455 | -0.09(-0.97%) |
Mar 20, 2012 | 9.320 | 9.330 | 9.010 | 9.320 | 1,570,848 | -0.01(-0.11%) |
Mar 19, 2012 | 9.350 | 9.560 | 9.300 | 9.330 | 1,439,245 | -0.05(-0.53%) |
Mar 16, 2012 | 9.320 | 9.460 | 9.280 | 9.380 | 1,055,232 | +0.04(+0.43%) |
Mar 15, 2012 | 9.310 | 9.500 | 9.220 | 9.340 | 883,243 | +0.08(+0.86%) |
Mar 14, 2012 | 9.490 | 9.500 | 9.160 | 9.260 | 1,458,761 | -0.32(-3.34%) |
Mar 13, 2012 | 9.690 | 9.900 | 9.540 | 9.580 | 1,111,441 | -0.15(-1.54%) |
Mar 12, 2012 | 9.900 | 10.00 | 9.630 | 9.730 | 1,319,529 | -0.22(-2.21%) |
Mar 09, 2012 | 9.850 | 10.23 | 9.760 | 9.950 | 1,523,082 | +0.03(+0.30%) |
Mar 08, 2012 | 9.960 | 10.00 | 9.720 | 9.920 | 908,809 | +0.17(+1.74%) |
Mar 07, 2012 | 9.730 | 9.940 | 9.475 | 9.750 | 1,475,707 | +0.24(+2.52%) |
Mar 06, 2012 | 9.440 | 9.530 | 9.200 | 9.510 | 1,799,283 | -0.27(-2.76%) |
Mar 05, 2012 | 10.13 | 10.15 | 9.680 | 9.780 | 1,543,544 | -0.42(-4.12%) |
Mar 02, 2012 | 10.31 | 10.47 | 10.14 | 10.20 | 1,248,396 | -0.21(-2.02%) |
Mar 01, 2012 | 10.42 | 10.70 | 10.28 | 10.41 | 1,496,251 | +0.02(+0.19%) |
Feb 29, 2012 | 11.18 | 11.30 | 10.24 | 10.39 | 2,940,208 | -0.73(-6.56%) |
Feb 28, 2012 | 10.93 | 11.13 | 10.82 | 11.12 | 2,416,549 | +0.40(+3.73%) |
Feb 27, 2012 | 10.79 | 10.92 | 10.57 | 10.72 | 989,517 | -0.09(-0.83%) |
Feb 24, 2012 | 10.92 | 10.96 | 10.65 | 10.81 | 896,020 | -0.06(-0.55%) |
Feb 23, 2012 | 10.88 | 11.07 | 10.77 | 10.87 | 1,263,332 | +0.09(+0.83%) |
Feb 22, 2012 | 10.55 | 10.86 | 10.53 | 10.78 | 971,767 | +0.19(+1.79%) |
Feb 21, 2012 | 10.36 | 10.64 | 10.32 | 10.59 | 1,302,567 | +0.41(+4.03%) |
Feb 17, 2012 | 10.39 | 10.39 | 10.15 | 10.18 | 658,320 | -0.11(-1.07%) |
Feb 16, 2012 | 10.02 | 10.45 | 10.02 | 10.29 | 1,410,632 | +0.02(+0.19%) |
Feb 15, 2012 | 10.59 | 10.60 | 10.22 | 10.27 | 699,535 | -0.07(-0.68%) |
Feb 14, 2012 | 10.57 | 10.67 | 10.24 | 10.34 | 784,710 | -0.28(-2.64%) |
Feb 13, 2012 | 10.82 | 10.87 | 10.57 | 10.62 | 757,897 | -0.09(-0.84%) |
Feb 10, 2012 | 10.79 | 10.90 | 10.55 | 10.71 | 1,618,495 | -0.24(-2.19%) |
Feb 09, 2012 | 11.07 | 11.16 | 10.88 | 10.95 | 1,211,159 | +0.07(+0.64%) |
Feb 08, 2012 | 11.13 | 11.35 | 10.81 | 10.88 | 1,355,109 | -0.27(-2.42%) |
Feb 07, 2012 | 10.93 | 11.36 | 10.75 | 11.15 | 1,367,910 | +0.16(+1.46%) |
Feb 06, 2012 | 10.96 | 11.15 | 10.87 | 10.99 | 895,124 | -0.09(-0.81%) |
Feb 03, 2012 | 11.39 | 11.42 | 11.05 | 11.08 | 1,506,204 | -0.35(-3.06%) |
Feb 02, 2012 | 11.35 | 11.61 | 11.33 | 11.43 | 945,000 | +0.09(+0.79%) |