Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.730 | 8.784 | 8.613 | 8.694 | 1,084,658 | -0.14(-1.62%) |
Apr 27, 2012 | 8.811 | 8.900 | 8.748 | 8.837 | 1,175,751 | +0.10(+1.13%) |
Apr 26, 2012 | 8.793 | 8.873 | 8.667 | 8.739 | 1,283,178 | +0.00(+0.00%) |
Apr 25, 2012 | 8.542 | 8.775 | 8.443 | 8.739 | 2,166,770 | +0.35(+4.17%) |
Apr 24, 2012 | 8.488 | 8.515 | 8.318 | 8.389 | 1,371,299 | -0.04(-0.43%) |
Apr 23, 2012 | 8.336 | 8.443 | 8.273 | 8.425 | 1,563,209 | -0.07(-0.84%) |
Apr 20, 2012 | 8.569 | 8.622 | 8.468 | 8.497 | 1,062,836 | -0.02(-0.21%) |
Apr 19, 2012 | 8.631 | 8.730 | 8.488 | 8.515 | 1,959,630 | -0.14(-1.66%) |
Apr 18, 2012 | 8.586 | 8.667 | 8.560 | 8.658 | 1,932,084 | -0.07(-0.82%) |
Apr 17, 2012 | 8.784 | 8.900 | 8.604 | 8.730 | 2,743,484 | +0.10(+1.14%) |
Apr 16, 2012 | 8.685 | 8.784 | 8.515 | 8.631 | 2,967,055 | -0.14(-1.63%) |
Apr 13, 2012 | 9.017 | 9.017 | 8.676 | 8.775 | 3,589,901 | -0.45(-4.86%) |
Apr 12, 2012 | 9.026 | 9.304 | 8.981 | 9.223 | 3,103,036 | +0.22(+2.49%) |
Apr 11, 2012 | 9.133 | 9.160 | 8.963 | 8.999 | 2,653,768 | -0.09(-0.99%) |
Apr 10, 2012 | 9.044 | 9.169 | 8.873 | 9.088 | 2,671,959 | -0.10(-1.07%) |
Apr 09, 2012 | 9.133 | 9.537 | 9.124 | 9.187 | 1,076,419 | +0.03(+0.29%) |
Apr 05, 2012 | 9.259 | 9.348 | 9.115 | 9.160 | 1,343,957 | +0.00(+0.00%) |
Apr 04, 2012 | 9.259 | 9.312 | 9.035 | 9.160 | 2,381,497 | -0.50(-5.19%) |
Apr 03, 2012 | 9.832 | 9.877 | 9.546 | 9.662 | 1,870,468 | -0.23(-2.36%) |
Apr 02, 2012 | 9.761 | 9.985 | 9.662 | 9.895 | 1,463,842 | +0.10(+1.01%) |
Mar 30, 2012 | 9.743 | 9.805 | 9.626 | 9.796 | 1,721,171 | +0.09(+0.92%) |
Mar 29, 2012 | 9.492 | 9.716 | 9.483 | 9.707 | 1,677,636 | +0.12(+1.21%) |
Mar 28, 2012 | 9.841 | 9.886 | 9.572 | 9.590 | 2,939,366 | -0.44(-4.38%) |
Mar 27, 2012 | 10.13 | 10.13 | 9.994 | 10.03 | 2,066,771 | -0.07(-0.71%) |
Mar 26, 2012 | 10.06 | 10.12 | 9.904 | 10.10 | 2,174,264 | +0.27(+2.73%) |
Mar 23, 2012 | 9.787 | 9.949 | 9.734 | 9.832 | 2,329,424 | +0.09(+0.92%) |
Mar 22, 2012 | 9.707 | 9.770 | 9.635 | 9.743 | 1,356,543 | -0.07(-0.73%) |
Mar 21, 2012 | 9.859 | 9.949 | 9.770 | 9.814 | 1,767,626 | -0.05(-0.54%) |
Mar 20, 2012 | 9.635 | 9.904 | 9.528 | 9.868 | 1,843,927 | +0.05(+0.55%) |
Mar 19, 2012 | 9.779 | 9.931 | 9.734 | 9.814 | 2,454,424 | +0.05(+0.55%) |
Mar 16, 2012 | 9.967 | 9.985 | 9.716 | 9.761 | 11,646,701 | -0.26(-2.59%) |
Mar 15, 2012 | 10.03 | 10.07 | 9.859 | 10.02 | 3,949,200 | +0.09(+0.90%) |
Mar 14, 2012 | 10.29 | 10.37 | 9.868 | 9.931 | 5,641,489 | -0.58(-5.54%) |
Mar 13, 2012 | 10.50 | 10.63 | 10.44 | 10.51 | 1,519,588 | -0.05(-0.51%) |
Mar 12, 2012 | 10.63 | 10.64 | 10.49 | 10.57 | 1,888,625 | -0.10(-0.92%) |
Mar 09, 2012 | 10.66 | 10.83 | 10.50 | 10.67 | 1,859,228 | -0.02(-0.17%) |
Mar 08, 2012 | 10.76 | 10.77 | 10.50 | 10.68 | 1,180,971 | +0.06(+0.59%) |
Mar 07, 2012 | 10.68 | 10.71 | 10.46 | 10.62 | 1,551,256 | +0.16(+1.57%) |
Mar 06, 2012 | 10.59 | 10.61 | 10.28 | 10.46 | 2,311,689 | -0.34(-3.14%) |
Mar 05, 2012 | 10.89 | 10.97 | 10.70 | 10.80 | 2,353,839 | -0.25(-2.26%) |
Mar 02, 2012 | 11.17 | 11.18 | 10.92 | 11.05 | 1,721,872 | -0.37(-3.28%) |
Mar 01, 2012 | 11.37 | 11.53 | 11.22 | 11.42 | 1,275,058 | +0.07(+0.63%) |
Feb 29, 2012 | 11.83 | 11.92 | 11.15 | 11.35 | 2,632,040 | -0.47(-4.00%) |
Feb 28, 2012 | 11.69 | 11.84 | 11.57 | 11.82 | 1,222,563 | +0.21(+1.85%) |
Feb 27, 2012 | 11.70 | 11.75 | 11.54 | 11.61 | 1,198,571 | -0.27(-2.25%) |
Feb 24, 2012 | 11.80 | 11.96 | 11.79 | 11.88 | 1,545,532 | +0.20(+1.68%) |
Feb 23, 2012 | 11.71 | 11.87 | 11.59 | 11.68 | 1,428,943 | +0.01(+0.08%) |
Feb 22, 2012 | 11.45 | 11.71 | 11.39 | 11.67 | 2,359,647 | +0.12(+1.00%) |
Feb 21, 2012 | 11.44 | 11.64 | 11.39 | 11.55 | 1,299,449 | +0.25(+2.21%) |
Feb 17, 2012 | 11.44 | 11.50 | 11.29 | 11.30 | 1,476,954 | -0.18(-1.55%) |
Feb 16, 2012 | 10.95 | 11.51 | 10.84 | 11.48 | 2,178,429 | +0.36(+3.21%) |
Feb 15, 2012 | 11.28 | 11.34 | 11.06 | 11.13 | 1,688,834 | -0.10(-0.87%) |
Feb 14, 2012 | 11.30 | 11.36 | 11.13 | 11.22 | 2,132,868 | -0.20(-1.72%) |
Feb 13, 2012 | 11.54 | 11.55 | 11.38 | 11.42 | 998,884 | -0.09(-0.78%) |
Feb 10, 2012 | 11.49 | 11.56 | 11.37 | 11.51 | 1,623,269 | -0.19(-1.60%) |
Feb 09, 2012 | 11.50 | 11.74 | 11.49 | 11.70 | 3,803,378 | +0.49(+4.38%) |
Feb 08, 2012 | 11.22 | 11.41 | 11.13 | 11.21 | 2,802,253 | +0.09(+0.80%) |
Feb 07, 2012 | 11.31 | 11.31 | 11.05 | 11.12 | 2,702,169 | -0.14(-1.27%) |
Feb 06, 2012 | 11.25 | 11.47 | 11.08 | 11.26 | 2,384,437 | +0.19(+1.69%) |
Feb 03, 2012 | 11.09 | 11.17 | 10.83 | 11.07 | 3,543,166 | -0.07(-0.64%) |
Feb 02, 2012 | 10.97 | 11.22 | 10.93 | 11.14 | 1,772,512 | +0.21(+1.88%) |