Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.930 | 8.930 | 8.540 | 8.620 | 208,055 | -0.34(-3.79%) |
Apr 27, 2012 | 8.850 | 9.000 | 8.700 | 8.960 | 184,029 | +0.15(+1.70%) |
Apr 26, 2012 | 8.630 | 8.880 | 8.620 | 8.810 | 73,770 | +0.16(+1.85%) |
Apr 25, 2012 | 8.410 | 8.670 | 8.410 | 8.650 | 102,866 | +0.40(+4.85%) |
Apr 24, 2012 | 8.160 | 8.270 | 8.100 | 8.250 | 57,962 | +0.09(+1.10%) |
Apr 23, 2012 | 8.010 | 8.190 | 7.720 | 8.160 | 147,805 | -0.07(-0.85%) |
Apr 20, 2012 | 8.440 | 8.440 | 8.131 | 8.230 | 83,462 | -0.08(-0.96%) |
Apr 19, 2012 | 8.660 | 8.670 | 8.310 | 8.310 | 115,914 | -0.33(-3.82%) |
Apr 18, 2012 | 8.870 | 8.910 | 8.640 | 8.640 | 56,989 | -0.34(-3.79%) |
Apr 17, 2012 | 8.770 | 9.110 | 8.700 | 8.980 | 70,774 | +0.31(+3.58%) |
Apr 16, 2012 | 8.770 | 8.882 | 8.100 | 8.670 | 133,958 | -0.06(-0.69%) |
Apr 13, 2012 | 9.220 | 9.220 | 8.720 | 8.730 | 179,936 | -0.55(-5.93%) |
Apr 12, 2012 | 9.320 | 9.490 | 9.240 | 9.280 | 87,082 | -0.05(-0.54%) |
Apr 11, 2012 | 9.310 | 9.530 | 9.170 | 9.330 | 119,579 | +0.15(+1.63%) |
Apr 10, 2012 | 9.370 | 9.400 | 9.131 | 9.180 | 172,143 | -0.21(-2.24%) |
Apr 09, 2012 | 9.360 | 9.520 | 9.210 | 9.390 | 141,366 | -0.27(-2.80%) |
Apr 05, 2012 | 9.570 | 9.760 | 9.570 | 9.660 | 127,007 | +0.02(+0.21%) |
Apr 04, 2012 | 9.700 | 9.730 | 9.310 | 9.640 | 150,906 | -0.25(-2.53%) |
Apr 03, 2012 | 10.05 | 10.15 | 9.740 | 9.890 | 97,936 | -0.22(-2.18%) |
Apr 02, 2012 | 9.880 | 10.15 | 9.790 | 10.11 | 76,034 | +0.22(+2.22%) |
Mar 30, 2012 | 10.20 | 10.20 | 9.890 | 9.890 | 83,149 | -0.18(-1.79%) |
Mar 29, 2012 | 10.11 | 10.11 | 9.920 | 10.07 | 119,910 | -0.16(-1.56%) |
Mar 28, 2012 | 10.68 | 10.71 | 10.18 | 10.23 | 139,773 | -0.46(-4.30%) |
Mar 27, 2012 | 10.67 | 10.89 | 10.62 | 10.69 | 124,379 | +0.03(+0.28%) |
Mar 26, 2012 | 10.14 | 10.69 | 10.14 | 10.66 | 251,274 | +0.66(+6.60%) |
Mar 23, 2012 | 10.05 | 10.06 | 9.900 | 10.00 | 153,072 | -0.07(-0.70%) |
Mar 22, 2012 | 10.30 | 10.34 | 9.970 | 10.07 | 274,927 | -0.41(-3.91%) |
Mar 21, 2012 | 10.41 | 10.58 | 10.21 | 10.48 | 102,358 | +0.10(+0.96%) |
Mar 20, 2012 | 10.47 | 10.47 | 10.25 | 10.38 | 82,130 | -0.22(-2.08%) |
Mar 19, 2012 | 10.54 | 10.87 | 10.50 | 10.60 | 120,930 | +0.00(+0.00%) |
Mar 16, 2012 | 10.20 | 10.81 | 10.19 | 10.60 | 271,602 | +0.46(+4.54%) |
Mar 15, 2012 | 10.10 | 10.20 | 10.03 | 10.14 | 95,119 | +0.06(+0.60%) |
Mar 14, 2012 | 10.57 | 10.57 | 10.03 | 10.08 | 80,523 | -0.50(-4.73%) |
Mar 13, 2012 | 10.27 | 10.59 | 10.20 | 10.58 | 128,210 | +0.46(+4.55%) |
Mar 12, 2012 | 10.18 | 10.44 | 10.03 | 10.12 | 70,119 | -0.08(-0.78%) |
Mar 09, 2012 | 10.06 | 10.25 | 9.990 | 10.20 | 168,244 | +0.14(+1.39%) |
Mar 08, 2012 | 10.22 | 10.23 | 9.950 | 10.06 | 129,765 | -0.03(-0.30%) |
Mar 07, 2012 | 9.990 | 10.29 | 9.990 | 10.09 | 171,654 | +0.15(+1.51%) |
Mar 06, 2012 | 9.900 | 10.00 | 9.670 | 9.940 | 173,849 | -0.11(-1.09%) |
Mar 05, 2012 | 10.02 | 10.20 | 9.950 | 10.05 | 131,502 | -0.05(-0.50%) |
Mar 02, 2012 | 10.05 | 10.22 | 9.840 | 10.10 | 194,804 | +0.07(+0.70%) |
Mar 01, 2012 | 9.690 | 10.10 | 9.660 | 10.03 | 261,676 | +0.36(+3.72%) |
Feb 29, 2012 | 9.790 | 9.970 | 9.410 | 9.670 | 158,349 | -0.02(-0.21%) |
Feb 28, 2012 | 9.730 | 10.00 | 9.560 | 9.690 | 139,590 | -0.08(-0.82%) |
Feb 27, 2012 | 9.840 | 9.910 | 9.540 | 9.770 | 81,428 | -0.21(-2.10%) |
Feb 24, 2012 | 10.23 | 10.23 | 9.980 | 9.980 | 94,145 | -0.21(-2.06%) |
Feb 23, 2012 | 9.970 | 10.20 | 9.870 | 10.19 | 133,451 | +0.25(+2.52%) |
Feb 22, 2012 | 10.04 | 10.20 | 9.760 | 9.940 | 159,572 | -0.14(-1.39%) |
Feb 21, 2012 | 9.950 | 10.20 | 9.750 | 10.08 | 169,075 | +0.15(+1.51%) |
Feb 17, 2012 | 9.760 | 10.02 | 9.730 | 9.930 | 144,721 | +0.23(+2.37%) |
Feb 16, 2012 | 9.640 | 9.980 | 9.560 | 9.700 | 244,456 | +0.06(+0.62%) |
Feb 15, 2012 | 9.920 | 10.05 | 9.540 | 9.640 | 152,480 | -0.22(-2.23%) |
Feb 14, 2012 | 9.600 | 10.03 | 9.080 | 9.860 | 270,690 | -0.21(-2.09%) |
Feb 13, 2012 | 10.20 | 10.72 | 9.860 | 10.07 | 403,192 | -0.23(-2.23%) |
Feb 10, 2012 | 10.23 | 10.37 | 10.18 | 10.30 | 110,319 | -0.14(-1.34%) |
Feb 09, 2012 | 10.70 | 10.71 | 10.31 | 10.44 | 120,741 | -0.26(-2.43%) |
Feb 08, 2012 | 10.66 | 10.86 | 10.54 | 10.70 | 70,835 | +0.06(+0.56%) |
Feb 07, 2012 | 10.60 | 10.75 | 10.51 | 10.64 | 89,888 | +0.05(+0.47%) |
Feb 06, 2012 | 10.32 | 10.73 | 10.32 | 10.59 | 65,130 | +0.14(+1.34%) |
Feb 03, 2012 | 10.28 | 10.63 | 10.27 | 10.45 | 193,944 | +0.45(+4.50%) |
Feb 02, 2012 | 9.700 | 10.22 | 9.640 | 10.00 | 270,014 | +0.32(+3.31%) |