Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.618 | 8.642 | 8.114 | 8.311 | 10,894,645 | -0.33(-3.83%) |
Apr 27, 2012 | 8.484 | 8.681 | 8.358 | 8.642 | 1,180,206 | +0.17(+1.95%) |
Apr 26, 2012 | 8.287 | 8.555 | 8.240 | 8.476 | 1,698,553 | +0.19(+2.28%) |
Apr 25, 2012 | 8.500 | 8.673 | 8.200 | 8.287 | 1,152,340 | -0.17(-1.96%) |
Apr 24, 2012 | 8.421 | 8.508 | 8.200 | 8.453 | 1,598,459 | +0.04(+0.47%) |
Apr 23, 2012 | 8.602 | 8.602 | 8.319 | 8.413 | 1,209,739 | -0.28(-3.17%) |
Apr 20, 2012 | 8.768 | 8.839 | 8.602 | 8.689 | 953,730 | +0.03(+0.36%) |
Apr 19, 2012 | 8.902 | 8.949 | 8.476 | 8.657 | 2,830,191 | -0.26(-2.92%) |
Apr 18, 2012 | 8.925 | 9.043 | 8.642 | 8.917 | 1,969,370 | -0.05(-0.53%) |
Apr 17, 2012 | 9.146 | 9.232 | 8.965 | 8.965 | 2,304,072 | -0.32(-3.40%) |
Apr 16, 2012 | 9.138 | 9.437 | 8.996 | 9.280 | 920,976 | +0.20(+2.17%) |
Apr 13, 2012 | 9.256 | 9.272 | 9.012 | 9.083 | 997,949 | -0.24(-2.54%) |
Apr 12, 2012 | 9.193 | 9.477 | 9.177 | 9.319 | 691,422 | +0.11(+1.20%) |
Apr 11, 2012 | 9.020 | 9.256 | 8.957 | 9.209 | 613,037 | +0.32(+3.63%) |
Apr 10, 2012 | 9.272 | 9.295 | 8.712 | 8.886 | 746,481 | -0.39(-4.16%) |
Apr 09, 2012 | 9.295 | 9.437 | 9.083 | 9.272 | 518,984 | -0.21(-2.24%) |
Apr 05, 2012 | 9.469 | 9.626 | 9.398 | 9.484 | 762,052 | +0.00(+0.00%) |
Apr 04, 2012 | 9.776 | 9.776 | 9.406 | 9.484 | 568,430 | -0.43(-4.29%) |
Apr 03, 2012 | 10.12 | 10.22 | 9.831 | 9.910 | 433,629 | -0.24(-2.41%) |
Apr 02, 2012 | 9.760 | 10.22 | 9.461 | 10.15 | 714,411 | +0.38(+3.87%) |
Mar 30, 2012 | 10.06 | 10.06 | 9.681 | 9.776 | 683,644 | -0.18(-1.82%) |
Mar 29, 2012 | 9.886 | 10.08 | 9.823 | 9.957 | 458,359 | -0.03(-0.32%) |
Mar 28, 2012 | 10.02 | 10.05 | 9.784 | 9.989 | 427,415 | -0.04(-0.39%) |
Mar 27, 2012 | 9.981 | 10.28 | 9.981 | 10.03 | 510,214 | +0.02(+0.24%) |
Mar 26, 2012 | 9.941 | 10.05 | 9.886 | 10.00 | 569,001 | +0.17(+1.68%) |
Mar 23, 2012 | 9.815 | 9.949 | 9.737 | 9.839 | 481,516 | +0.02(+0.16%) |
Mar 22, 2012 | 9.831 | 9.989 | 9.666 | 9.823 | 515,477 | -0.14(-1.42%) |
Mar 21, 2012 | 10.11 | 10.11 | 9.949 | 9.965 | 555,360 | -0.13(-1.33%) |
Mar 20, 2012 | 10.13 | 10.18 | 9.965 | 10.10 | 497,736 | -0.15(-1.46%) |
Mar 19, 2012 | 9.973 | 10.36 | 9.894 | 10.25 | 834,864 | +0.23(+2.28%) |
Mar 16, 2012 | 10.23 | 10.25 | 9.981 | 10.02 | 1,071,678 | -0.21(-2.08%) |
Mar 15, 2012 | 10.08 | 10.44 | 9.957 | 10.23 | 1,850,027 | +0.39(+3.92%) |
Mar 14, 2012 | 9.697 | 9.847 | 9.642 | 9.847 | 454,680 | +0.13(+1.30%) |
Mar 13, 2012 | 9.469 | 9.752 | 9.366 | 9.721 | 702,251 | +0.35(+3.78%) |
Mar 12, 2012 | 9.335 | 9.429 | 9.138 | 9.366 | 290,648 | +0.06(+0.59%) |
Mar 09, 2012 | 9.106 | 9.469 | 9.091 | 9.311 | 285,002 | +0.20(+2.25%) |
Mar 08, 2012 | 9.146 | 9.185 | 9.035 | 9.106 | 453,727 | +0.02(+0.26%) |
Mar 07, 2012 | 8.941 | 9.232 | 8.823 | 9.083 | 374,139 | +0.16(+1.77%) |
Mar 06, 2012 | 9.012 | 9.091 | 8.846 | 8.925 | 585,589 | -0.20(-2.24%) |
Mar 05, 2012 | 9.421 | 9.461 | 9.020 | 9.130 | 388,575 | -0.33(-3.50%) |
Mar 02, 2012 | 9.469 | 9.776 | 9.390 | 9.461 | 743,377 | -0.02(-0.17%) |
Mar 01, 2012 | 9.295 | 9.547 | 9.272 | 9.477 | 1,007,113 | +0.18(+1.95%) |
Feb 29, 2012 | 9.674 | 9.815 | 9.256 | 9.295 | 483,148 | -0.35(-3.59%) |
Feb 28, 2012 | 9.650 | 9.831 | 9.595 | 9.642 | 425,598 | -0.02(-0.24%) |
Feb 27, 2012 | 9.618 | 9.681 | 9.358 | 9.666 | 202,915 | -0.02(-0.16%) |
Feb 24, 2012 | 9.689 | 9.768 | 9.626 | 9.681 | 303,407 | +0.00(+0.00%) |
Feb 23, 2012 | 9.508 | 9.689 | 9.484 | 9.681 | 527,265 | +0.18(+1.91%) |
Feb 22, 2012 | 9.508 | 9.579 | 9.437 | 9.500 | 470,896 | -0.03(-0.33%) |
Feb 21, 2012 | 9.532 | 9.611 | 9.466 | 9.532 | 463,052 | +0.00(+0.00%) |
Feb 17, 2012 | 9.453 | 9.650 | 9.390 | 9.532 | 1,265,683 | +0.10(+1.09%) |
Feb 16, 2012 | 9.059 | 9.453 | 9.047 | 9.429 | 1,391,969 | +0.32(+3.46%) |
Feb 15, 2012 | 8.775 | 9.390 | 8.650 | 9.114 | 1,692,902 | +0.24(+2.66%) |
Feb 14, 2012 | 8.839 | 8.949 | 8.705 | 8.878 | 685,264 | -0.02(-0.27%) |
Feb 13, 2012 | 8.775 | 8.980 | 8.768 | 8.902 | 788,099 | +0.28(+3.20%) |
Feb 10, 2012 | 8.760 | 8.882 | 8.586 | 8.626 | 525,903 | -0.28(-3.10%) |
Feb 09, 2012 | 8.902 | 8.957 | 8.831 | 8.902 | 585,098 | +0.00(+0.00%) |
Feb 08, 2012 | 8.823 | 8.902 | 8.697 | 8.902 | 464,392 | +0.11(+1.25%) |
Feb 07, 2012 | 8.728 | 8.823 | 8.629 | 8.791 | 370,803 | +0.06(+0.63%) |
Feb 06, 2012 | 8.626 | 8.815 | 8.586 | 8.736 | 278,994 | +0.06(+0.73%) |
Feb 03, 2012 | 8.665 | 8.791 | 8.634 | 8.673 | 691,318 | +0.09(+1.10%) |
Feb 02, 2012 | 8.571 | 8.657 | 8.531 | 8.579 | 600,603 | +0.05(+0.55%) |