Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.42 | 11.75 | 11.17 | 11.64 | 38,715 | +0.30(+2.65%) |
Apr 27, 2012 | 11.46 | 11.87 | 11.24 | 11.34 | 47,203 | -0.06(-0.53%) |
Apr 26, 2012 | 11.39 | 11.60 | 11.17 | 11.40 | 18,870 | +0.00(+0.00%) |
Apr 25, 2012 | 11.60 | 11.60 | 11.20 | 11.40 | 35,682 | -0.13(-1.13%) |
Apr 24, 2012 | 11.53 | 11.53 | 11.40 | 11.53 | 47,080 | +0.11(+0.96%) |
Apr 23, 2012 | 11.26 | 11.50 | 11.26 | 11.42 | 26,078 | +0.02(+0.18%) |
Apr 20, 2012 | 11.29 | 11.40 | 11.00 | 11.40 | 20,705 | +0.40(+3.64%) |
Apr 19, 2012 | 11.22 | 11.72 | 11.00 | 11.00 | 47,537 | -0.16(-1.43%) |
Apr 18, 2012 | 11.40 | 11.75 | 11.16 | 11.16 | 21,310 | -0.21(-1.85%) |
Apr 17, 2012 | 11.70 | 12.00 | 11.21 | 11.37 | 144,926 | -0.44(-3.73%) |
Apr 16, 2012 | 11.04 | 12.37 | 10.95 | 11.81 | 101,818 | +0.82(+7.46%) |
Apr 13, 2012 | 11.03 | 11.83 | 10.58 | 10.99 | 44,701 | +0.31(+2.90%) |
Apr 12, 2012 | 9.890 | 10.80 | 9.890 | 10.68 | 92,020 | +0.74(+7.44%) |
Apr 11, 2012 | 8.925 | 9.980 | 8.925 | 9.940 | 27,923 | +1.18(+13.47%) |
Apr 10, 2012 | 9.290 | 9.430 | 8.750 | 8.760 | 42,305 | -0.50(-5.40%) |
Apr 09, 2012 | 9.070 | 9.430 | 9.070 | 9.260 | 14,642 | +0.03(+0.33%) |
Apr 05, 2012 | 9.710 | 9.710 | 9.070 | 9.230 | 86,152 | -0.26(-2.74%) |
Apr 04, 2012 | 9.020 | 9.850 | 9.020 | 9.490 | 18,437 | +0.49(+5.44%) |
Apr 03, 2012 | 9.450 | 9.600 | 9.000 | 9.000 | 29,283 | -0.51(-5.36%) |
Apr 02, 2012 | 9.160 | 9.540 | 9.090 | 9.510 | 38,821 | +0.36(+3.93%) |
Mar 30, 2012 | 9.160 | 10.49 | 9.050 | 9.150 | 181,677 | +0.02(+0.22%) |
Mar 29, 2012 | 9.450 | 9.550 | 9.000 | 9.130 | 22,794 | +0.10(+1.11%) |
Mar 28, 2012 | 9.610 | 9.897 | 9.000 | 9.030 | 36,438 | -0.42(-4.44%) |
Mar 27, 2012 | 10.09 | 10.09 | 9.280 | 9.450 | 36,219 | -0.62(-6.16%) |
Mar 26, 2012 | 9.930 | 10.23 | 9.540 | 10.07 | 18,742 | +0.22(+2.23%) |
Mar 23, 2012 | 10.08 | 10.85 | 9.282 | 9.850 | 45,827 | -0.32(-3.15%) |
Mar 22, 2012 | 9.320 | 10.18 | 9.320 | 10.17 | 18,486 | +0.85(+9.12%) |
Mar 21, 2012 | 9.510 | 9.600 | 9.250 | 9.320 | 10,030 | -0.19(-2.00%) |
Mar 20, 2012 | 9.580 | 9.710 | 9.440 | 9.510 | 17,026 | -0.19(-1.96%) |
Mar 19, 2012 | 9.520 | 9.700 | 9.440 | 9.700 | 37,181 | +0.23(+2.43%) |
Mar 16, 2012 | 9.620 | 9.750 | 9.350 | 9.470 | 42,958 | -0.13(-1.35%) |
Mar 15, 2012 | 9.740 | 9.740 | 9.310 | 9.600 | 23,034 | -0.03(-0.31%) |
Mar 14, 2012 | 9.720 | 9.730 | 9.370 | 9.630 | 16,349 | -0.06(-0.62%) |
Mar 13, 2012 | 9.660 | 9.829 | 9.400 | 9.690 | 22,442 | +0.07(+0.73%) |
Mar 12, 2012 | 9.130 | 9.990 | 9.130 | 9.620 | 21,425 | +0.52(+5.71%) |
Mar 09, 2012 | 9.300 | 9.500 | 8.970 | 9.100 | 26,199 | -0.07(-0.76%) |
Mar 08, 2012 | 9.130 | 9.570 | 8.760 | 9.170 | 41,672 | -0.08(-0.86%) |
Mar 07, 2012 | 8.380 | 9.250 | 8.380 | 9.250 | 20,361 | +0.93(+11.18%) |
Mar 06, 2012 | 8.990 | 9.600 | 8.320 | 8.320 | 74,655 | -0.74(-8.17%) |
Mar 05, 2012 | 8.680 | 9.430 | 8.680 | 9.060 | 31,423 | +0.38(+4.38%) |
Mar 02, 2012 | 8.640 | 8.950 | 8.620 | 8.680 | 19,957 | +0.06(+0.70%) |
Mar 01, 2012 | 8.420 | 8.820 | 8.250 | 8.620 | 22,824 | +0.16(+1.89%) |
Feb 29, 2012 | 8.370 | 8.520 | 8.170 | 8.460 | 45,820 | +0.14(+1.68%) |
Feb 28, 2012 | 8.660 | 8.860 | 8.160 | 8.320 | 32,801 | -0.17(-2.00%) |
Feb 27, 2012 | 8.400 | 8.610 | 8.300 | 8.490 | 18,192 | +0.09(+1.07%) |
Feb 24, 2012 | 8.490 | 8.655 | 8.400 | 8.400 | 42,749 | -0.09(-1.06%) |
Feb 23, 2012 | 8.230 | 8.510 | 8.230 | 8.490 | 44,930 | +0.30(+3.66%) |
Feb 22, 2012 | 8.210 | 9.770 | 8.040 | 8.190 | 77,512 | +0.04(+0.49%) |
Feb 21, 2012 | 7.600 | 8.320 | 7.600 | 8.150 | 23,583 | +0.60(+7.95%) |
Feb 17, 2012 | 7.570 | 7.800 | 7.530 | 7.550 | 6,226 | -0.07(-0.92%) |
Feb 16, 2012 | 7.360 | 7.620 | 7.350 | 7.620 | 15,701 | +0.29(+3.96%) |
Feb 15, 2012 | 7.460 | 7.500 | 7.230 | 7.330 | 13,309 | -0.08(-1.08%) |
Feb 14, 2012 | 7.440 | 7.650 | 7.320 | 7.410 | 22,033 | -0.01(-0.13%) |
Feb 13, 2012 | 7.310 | 7.500 | 7.310 | 7.420 | 3,813 | +0.17(+2.34%) |
Feb 10, 2012 | 7.300 | 7.415 | 7.250 | 7.250 | 4,356 | -0.06(-0.82%) |
Feb 09, 2012 | 7.710 | 7.710 | 7.250 | 7.310 | 16,376 | -0.38(-4.94%) |
Feb 08, 2012 | 7.650 | 7.780 | 7.570 | 7.690 | 44,435 | +0.05(+0.65%) |
Feb 07, 2012 | 7.160 | 7.670 | 7.150 | 7.640 | 13,703 | +0.47(+6.56%) |
Feb 06, 2012 | 7.000 | 7.260 | 7.000 | 7.170 | 9,735 | +0.20(+2.87%) |
Feb 03, 2012 | 6.960 | 7.110 | 6.950 | 6.970 | 43,468 | +0.07(+1.01%) |
Feb 02, 2012 | 6.910 | 7.020 | 6.850 | 6.900 | 13,784 | +0.00(+0.00%) |