Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.180 | 8.660 | 7.220 | 7.280 | 1,051,722 | +0.77(+11.83%) |
Apr 27, 2012 | 6.460 | 6.620 | 6.240 | 6.510 | 120,221 | +0.06(+0.93%) |
Apr 26, 2012 | 6.740 | 6.899 | 6.320 | 6.450 | 190,506 | -0.41(-5.98%) |
Apr 25, 2012 | 6.370 | 6.970 | 6.110 | 6.860 | 176,343 | +0.58(+9.24%) |
Apr 24, 2012 | 6.090 | 6.380 | 5.800 | 6.280 | 114,009 | +0.23(+3.80%) |
Apr 23, 2012 | 6.280 | 6.300 | 5.900 | 6.050 | 160,801 | -0.39(-6.06%) |
Apr 20, 2012 | 6.550 | 6.750 | 6.350 | 6.440 | 122,032 | +0.00(+0.00%) |
Apr 19, 2012 | 6.300 | 6.600 | 6.300 | 6.440 | 137,026 | +0.14(+2.22%) |
Apr 18, 2012 | 6.750 | 6.750 | 6.250 | 6.300 | 176,523 | -0.48(-7.08%) |
Apr 17, 2012 | 7.740 | 7.740 | 6.650 | 6.780 | 389,008 | -0.40(-5.57%) |
Apr 16, 2012 | 6.370 | 7.899 | 6.370 | 7.180 | 644,338 | +0.85(+13.43%) |
Apr 13, 2012 | 6.390 | 6.690 | 6.180 | 6.330 | 141,685 | -0.09(-1.40%) |
Apr 12, 2012 | 6.450 | 6.750 | 5.800 | 6.420 | 451,942 | +0.28(+4.56%) |
Apr 11, 2012 | 4.650 | 6.820 | 4.650 | 6.140 | 933,031 | +1.53(+33.19%) |
Apr 10, 2012 | 4.920 | 5.000 | 4.560 | 4.610 | 319,055 | -0.28(-5.73%) |
Apr 09, 2012 | 5.000 | 5.260 | 4.830 | 4.890 | 168,431 | -0.22(-4.31%) |
Apr 05, 2012 | 5.710 | 5.710 | 5.000 | 5.110 | 384,092 | -0.60(-10.51%) |
Apr 04, 2012 | 6.000 | 6.000 | 5.600 | 5.710 | 214,976 | -0.34(-5.62%) |
Apr 03, 2012 | 6.460 | 6.460 | 6.030 | 6.050 | 267,556 | -0.42(-6.49%) |
Apr 02, 2012 | 6.630 | 6.630 | 6.420 | 6.470 | 129,555 | -0.16(-2.41%) |
Mar 30, 2012 | 6.630 | 6.800 | 6.410 | 6.630 | 143,580 | +0.06(+0.91%) |
Mar 29, 2012 | 6.870 | 7.000 | 6.391 | 6.570 | 113,370 | -0.30(-4.44%) |
Mar 28, 2012 | 6.500 | 7.110 | 6.500 | 6.875 | 219,618 | +0.39(+6.09%) |
Mar 27, 2012 | 7.210 | 7.210 | 6.480 | 6.480 | 292,862 | -0.75(-10.37%) |
Mar 26, 2012 | 7.920 | 7.950 | 7.144 | 7.230 | 176,088 | -0.56(-7.19%) |
Mar 23, 2012 | 7.850 | 7.940 | 7.580 | 7.790 | 107,359 | -0.05(-0.64%) |
Mar 22, 2012 | 8.110 | 8.130 | 7.710 | 7.840 | 159,614 | -0.35(-4.27%) |
Mar 21, 2012 | 8.760 | 8.830 | 8.100 | 8.190 | 194,768 | -0.58(-6.61%) |
Mar 20, 2012 | 9.500 | 9.580 | 8.630 | 8.770 | 220,872 | -0.72(-7.59%) |
Mar 19, 2012 | 8.510 | 9.870 | 8.380 | 9.490 | 309,201 | +0.92(+10.74%) |
Mar 16, 2012 | 8.181 | 8.800 | 8.020 | 8.570 | 307,613 | +0.34(+4.13%) |
Mar 15, 2012 | 8.250 | 8.450 | 8.060 | 8.230 | 132,832 | -0.02(-0.24%) |
Mar 14, 2012 | 8.780 | 8.850 | 8.180 | 8.250 | 181,911 | -0.41(-4.73%) |
Mar 13, 2012 | 8.500 | 8.890 | 8.310 | 8.660 | 94,153 | +0.23(+2.73%) |
Mar 12, 2012 | 8.510 | 8.540 | 8.230 | 8.430 | 131,626 | -0.02(-0.24%) |
Mar 09, 2012 | 8.250 | 8.710 | 8.110 | 8.450 | 90,954 | +0.22(+2.67%) |
Mar 08, 2012 | 8.160 | 8.370 | 8.020 | 8.230 | 58,836 | +0.07(+0.86%) |
Mar 07, 2012 | 8.050 | 8.210 | 8.000 | 8.160 | 53,911 | +0.11(+1.37%) |
Mar 06, 2012 | 8.010 | 8.340 | 7.910 | 8.050 | 102,105 | -0.05(-0.62%) |
Mar 05, 2012 | 8.530 | 8.530 | 8.010 | 8.100 | 99,413 | -0.54(-6.25%) |
Mar 02, 2012 | 8.900 | 8.980 | 8.610 | 8.640 | 124,948 | -0.22(-2.48%) |
Mar 01, 2012 | 9.070 | 9.950 | 8.620 | 8.860 | 300,066 | -0.28(-3.06%) |
Feb 29, 2012 | 9.900 | 10.00 | 9.000 | 9.140 | 252,423 | -1.17(-11.35%) |
Feb 28, 2012 | 11.90 | 11.90 | 10.00 | 10.31 | 284,964 | -1.57(-13.22%) |
Feb 27, 2012 | 11.90 | 11.98 | 11.54 | 11.88 | 35,435 | -0.11(-0.92%) |
Feb 24, 2012 | 12.00 | 12.33 | 11.85 | 11.99 | 26,134 | -0.04(-0.33%) |
Feb 23, 2012 | 12.12 | 12.33 | 11.82 | 12.03 | 44,435 | -0.23(-1.88%) |
Feb 22, 2012 | 12.29 | 12.46 | 12.20 | 12.26 | 24,342 | -0.07(-0.57%) |
Feb 21, 2012 | 12.69 | 12.69 | 12.13 | 12.33 | 59,777 | -0.40(-3.14%) |
Feb 17, 2012 | 12.78 | 12.94 | 12.57 | 12.73 | 34,724 | -0.04(-0.31%) |
Feb 16, 2012 | 12.12 | 12.77 | 12.12 | 12.77 | 43,980 | +0.60(+4.93%) |
Feb 15, 2012 | 12.73 | 12.99 | 12.11 | 12.17 | 73,435 | -0.51(-4.02%) |
Feb 14, 2012 | 13.09 | 13.09 | 12.66 | 12.68 | 58,971 | -0.36(-2.76%) |
Feb 13, 2012 | 13.03 | 13.29 | 12.86 | 13.04 | 38,666 | +0.00(+0.00%) |
Feb 10, 2012 | 12.99 | 13.40 | 12.80 | 13.04 | 65,833 | +0.03(+0.23%) |
Feb 09, 2012 | 13.40 | 13.40 | 12.82 | 13.01 | 80,363 | -0.39(-2.91%) |
Feb 08, 2012 | 13.42 | 13.67 | 13.10 | 13.40 | 67,217 | -0.01(-0.07%) |
Feb 07, 2012 | 12.73 | 13.47 | 12.55 | 13.41 | 121,072 | +0.70(+5.51%) |
Feb 06, 2012 | 13.14 | 13.30 | 12.60 | 12.71 | 57,761 | -0.50(-3.79%) |
Feb 03, 2012 | 12.83 | 13.57 | 12.71 | 13.21 | 91,714 | +0.36(+2.80%) |
Feb 02, 2012 | 12.84 | 13.15 | 12.51 | 12.85 | 56,828 | +0.02(+0.16%) |