Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.492 | 8.515 | 7.995 | 8.189 | 11,055,967 | -0.33(-3.83%) |
Apr 27, 2012 | 8.360 | 8.554 | 8.236 | 8.515 | 1,197,682 | +0.16(+1.95%) |
Apr 26, 2012 | 8.166 | 8.430 | 8.120 | 8.352 | 1,723,705 | +0.19(+2.28%) |
Apr 25, 2012 | 8.376 | 8.547 | 8.081 | 8.166 | 1,169,403 | -0.16(-1.96%) |
Apr 24, 2012 | 8.298 | 8.384 | 8.081 | 8.329 | 1,622,128 | +0.04(+0.47%) |
Apr 23, 2012 | 8.477 | 8.477 | 8.197 | 8.290 | 1,227,652 | -0.27(-3.17%) |
Apr 20, 2012 | 8.640 | 8.710 | 8.477 | 8.562 | 967,852 | +0.03(+0.36%) |
Apr 19, 2012 | 8.772 | 8.818 | 8.352 | 8.531 | 2,872,099 | -0.26(-2.92%) |
Apr 18, 2012 | 8.795 | 8.911 | 8.515 | 8.787 | 1,998,531 | -0.05(-0.53%) |
Apr 17, 2012 | 9.012 | 9.098 | 8.834 | 8.834 | 2,338,189 | -0.31(-3.40%) |
Apr 16, 2012 | 9.005 | 9.300 | 8.865 | 9.144 | 934,613 | +0.19(+2.17%) |
Apr 13, 2012 | 9.121 | 9.136 | 8.880 | 8.950 | 1,012,726 | -0.23(-2.54%) |
Apr 12, 2012 | 9.059 | 9.338 | 9.043 | 9.183 | 701,661 | +0.11(+1.20%) |
Apr 11, 2012 | 8.888 | 9.121 | 8.826 | 9.074 | 622,114 | +0.32(+3.63%) |
Apr 10, 2012 | 9.136 | 9.160 | 8.585 | 8.756 | 757,534 | -0.38(-4.16%) |
Apr 09, 2012 | 9.160 | 9.300 | 8.950 | 9.136 | 526,668 | -0.21(-2.24%) |
Apr 05, 2012 | 9.331 | 9.486 | 9.261 | 9.346 | 773,336 | +0.00(+0.00%) |
Apr 04, 2012 | 9.633 | 9.633 | 9.268 | 9.346 | 576,847 | -0.42(-4.29%) |
Apr 03, 2012 | 9.975 | 10.08 | 9.688 | 9.765 | 440,050 | -0.24(-2.41%) |
Apr 02, 2012 | 9.618 | 10.08 | 9.323 | 10.01 | 724,989 | +0.37(+3.87%) |
Mar 30, 2012 | 9.913 | 9.913 | 9.540 | 9.633 | 693,767 | -0.18(-1.82%) |
Mar 29, 2012 | 9.742 | 9.928 | 9.680 | 9.812 | 465,146 | -0.03(-0.32%) |
Mar 28, 2012 | 9.874 | 9.905 | 9.641 | 9.843 | 433,744 | -0.04(-0.39%) |
Mar 27, 2012 | 9.835 | 10.13 | 9.835 | 9.882 | 517,769 | +0.02(+0.24%) |
Mar 26, 2012 | 9.796 | 9.905 | 9.742 | 9.858 | 577,426 | +0.16(+1.68%) |
Mar 23, 2012 | 9.672 | 9.804 | 9.594 | 9.695 | 488,646 | +0.02(+0.16%) |
Mar 22, 2012 | 9.688 | 9.843 | 9.525 | 9.680 | 523,110 | -0.14(-1.42%) |
Mar 21, 2012 | 9.959 | 9.959 | 9.804 | 9.820 | 563,583 | -0.13(-1.33%) |
Mar 20, 2012 | 9.983 | 10.03 | 9.820 | 9.952 | 505,106 | -0.15(-1.46%) |
Mar 19, 2012 | 9.827 | 10.21 | 9.750 | 10.10 | 847,227 | +0.23(+2.28%) |
Mar 16, 2012 | 10.08 | 10.10 | 9.835 | 9.874 | 1,087,547 | -0.21(-2.08%) |
Mar 15, 2012 | 9.936 | 10.29 | 9.812 | 10.08 | 1,877,421 | +0.38(+3.92%) |
Mar 14, 2012 | 9.556 | 9.703 | 9.501 | 9.703 | 461,413 | +0.12(+1.30%) |
Mar 13, 2012 | 9.331 | 9.610 | 9.230 | 9.579 | 712,649 | +0.35(+3.78%) |
Mar 12, 2012 | 9.199 | 9.292 | 9.005 | 9.230 | 294,951 | +0.05(+0.59%) |
Mar 09, 2012 | 8.973 | 9.331 | 8.958 | 9.175 | 289,222 | +0.20(+2.25%) |
Mar 08, 2012 | 9.012 | 9.051 | 8.904 | 8.973 | 460,445 | +0.02(+0.26%) |
Mar 07, 2012 | 8.810 | 9.098 | 8.694 | 8.950 | 379,679 | +0.16(+1.77%) |
Mar 06, 2012 | 8.880 | 8.958 | 8.717 | 8.795 | 594,260 | -0.20(-2.24%) |
Mar 05, 2012 | 9.284 | 9.323 | 8.888 | 8.997 | 394,329 | -0.33(-3.50%) |
Mar 02, 2012 | 9.331 | 9.633 | 9.253 | 9.323 | 754,384 | -0.02(-0.17%) |
Mar 01, 2012 | 9.160 | 9.408 | 9.136 | 9.338 | 1,022,025 | +0.18(+1.95%) |
Feb 29, 2012 | 9.532 | 9.672 | 9.121 | 9.160 | 490,303 | -0.34(-3.59%) |
Feb 28, 2012 | 9.509 | 9.688 | 9.455 | 9.501 | 431,900 | -0.02(-0.24%) |
Feb 27, 2012 | 9.478 | 9.540 | 9.222 | 9.525 | 205,920 | -0.02(-0.16%) |
Feb 24, 2012 | 9.548 | 9.626 | 9.486 | 9.540 | 307,899 | +0.00(+0.00%) |
Feb 23, 2012 | 9.369 | 9.548 | 9.346 | 9.540 | 535,073 | +0.18(+1.91%) |
Feb 22, 2012 | 9.369 | 9.439 | 9.300 | 9.362 | 477,869 | -0.03(-0.33%) |
Feb 21, 2012 | 9.393 | 9.470 | 9.327 | 9.393 | 469,909 | +0.00(+0.00%) |
Feb 17, 2012 | 9.315 | 9.509 | 9.253 | 9.393 | 1,284,425 | +0.10(+1.09%) |
Feb 16, 2012 | 8.927 | 9.315 | 8.915 | 9.292 | 1,412,580 | +0.31(+3.46%) |
Feb 15, 2012 | 8.647 | 9.253 | 8.523 | 8.981 | 1,717,969 | +0.23(+2.66%) |
Feb 14, 2012 | 8.710 | 8.818 | 8.578 | 8.748 | 695,411 | -0.02(-0.27%) |
Feb 13, 2012 | 8.647 | 8.849 | 8.640 | 8.772 | 799,769 | +0.27(+3.20%) |
Feb 10, 2012 | 8.632 | 8.752 | 8.461 | 8.500 | 533,691 | -0.27(-3.10%) |
Feb 09, 2012 | 8.772 | 8.826 | 8.702 | 8.772 | 593,761 | +0.00(+0.00%) |
Feb 08, 2012 | 8.694 | 8.772 | 8.570 | 8.772 | 471,269 | +0.11(+1.25%) |
Feb 07, 2012 | 8.601 | 8.694 | 8.503 | 8.663 | 376,293 | +0.05(+0.63%) |
Feb 06, 2012 | 8.500 | 8.686 | 8.461 | 8.609 | 283,125 | +0.06(+0.73%) |
Feb 03, 2012 | 8.539 | 8.663 | 8.508 | 8.547 | 701,555 | +0.09(+1.10%) |
Feb 02, 2012 | 8.446 | 8.531 | 8.407 | 8.453 | 609,496 | +0.05(+0.55%) |