Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.860 | 8.890 | 8.520 | 8.600 | 1,297,133 | -0.28(-3.15%) |
Apr 27, 2012 | 8.550 | 8.950 | 8.500 | 8.880 | 1,504,764 | +0.31(+3.62%) |
Apr 26, 2012 | 8.550 | 8.600 | 8.380 | 8.570 | 1,117,990 | +0.00(+0.00%) |
Apr 25, 2012 | 8.600 | 8.790 | 8.530 | 8.570 | 1,408,755 | +0.04(+0.47%) |
Apr 24, 2012 | 8.560 | 8.730 | 8.425 | 8.530 | 2,017,561 | -0.03(-0.35%) |
Apr 23, 2012 | 8.180 | 8.900 | 8.030 | 8.560 | 3,688,345 | +0.27(+3.26%) |
Apr 20, 2012 | 8.820 | 8.840 | 8.290 | 8.290 | 2,021,134 | -0.40(-4.60%) |
Apr 19, 2012 | 8.200 | 8.910 | 7.950 | 8.690 | 3,773,141 | +0.63(+7.82%) |
Apr 18, 2012 | 8.120 | 8.170 | 7.830 | 8.060 | 2,835,762 | -0.12(-1.47%) |
Apr 17, 2012 | 8.370 | 8.500 | 8.130 | 8.180 | 2,324,206 | -0.09(-1.09%) |
Apr 16, 2012 | 8.710 | 8.780 | 8.120 | 8.270 | 3,579,933 | -0.39(-4.50%) |
Apr 13, 2012 | 8.950 | 8.980 | 8.610 | 8.660 | 1,846,651 | -0.32(-3.56%) |
Apr 12, 2012 | 8.610 | 9.160 | 8.570 | 8.980 | 2,390,608 | +0.37(+4.30%) |
Apr 11, 2012 | 8.750 | 8.840 | 8.540 | 8.610 | 2,326,166 | -0.02(-0.23%) |
Apr 10, 2012 | 9.140 | 9.160 | 8.600 | 8.630 | 6,029,140 | -0.55(-5.99%) |
Apr 09, 2012 | 9.700 | 9.790 | 9.030 | 9.180 | 4,819,925 | -0.74(-7.46%) |
Apr 05, 2012 | 9.950 | 10.02 | 9.620 | 9.920 | 4,046,036 | -0.13(-1.29%) |
Apr 04, 2012 | 10.28 | 10.34 | 10.05 | 10.05 | 1,932,357 | -0.42(-4.01%) |
Apr 03, 2012 | 10.37 | 10.60 | 10.29 | 10.47 | 2,976,101 | +0.32(+3.15%) |
Apr 02, 2012 | 10.21 | 10.27 | 10.00 | 10.15 | 2,630,910 | -0.06(-0.59%) |
Mar 30, 2012 | 10.18 | 10.43 | 10.07 | 10.21 | 1,938,508 | +0.18(+1.79%) |
Mar 29, 2012 | 10.10 | 10.18 | 9.620 | 10.03 | 6,122,927 | -0.14(-1.38%) |
Mar 28, 2012 | 10.55 | 10.56 | 10.10 | 10.17 | 2,257,609 | -0.31(-2.96%) |
Mar 27, 2012 | 10.60 | 10.65 | 10.42 | 10.48 | 3,024,499 | -0.05(-0.47%) |
Mar 26, 2012 | 10.67 | 10.67 | 10.40 | 10.53 | 3,027,931 | -0.03(-0.28%) |
Mar 23, 2012 | 10.64 | 10.69 | 10.55 | 10.56 | 1,825,981 | -0.07(-0.66%) |
Mar 22, 2012 | 10.72 | 10.79 | 10.59 | 10.63 | 1,622,118 | -0.09(-0.84%) |
Mar 21, 2012 | 10.57 | 10.84 | 10.55 | 10.72 | 1,944,198 | +0.16(+1.52%) |
Mar 20, 2012 | 10.64 | 10.72 | 10.48 | 10.56 | 1,615,400 | -0.05(-0.47%) |
Mar 19, 2012 | 10.16 | 10.80 | 10.08 | 10.61 | 3,710,381 | +0.29(+2.81%) |
Mar 16, 2012 | 10.36 | 10.48 | 10.20 | 10.32 | 3,112,075 | -0.13(-1.24%) |
Mar 15, 2012 | 10.65 | 10.83 | 10.40 | 10.45 | 3,578,410 | -0.20(-1.88%) |
Mar 14, 2012 | 10.76 | 10.90 | 10.64 | 10.65 | 2,853,254 | -0.18(-1.66%) |
Mar 13, 2012 | 11.00 | 11.18 | 10.65 | 10.83 | 6,309,825 | -0.16(-1.46%) |
Mar 12, 2012 | 11.41 | 11.60 | 10.94 | 10.99 | 4,362,668 | -0.51(-4.43%) |
Mar 09, 2012 | 10.79 | 11.60 | 10.71 | 11.50 | 6,353,784 | +0.77(+7.18%) |
Mar 08, 2012 | 10.99 | 11.04 | 10.58 | 10.73 | 5,217,995 | -0.13(-1.20%) |
Mar 07, 2012 | 10.93 | 11.30 | 10.53 | 10.86 | 22,342,740 | -3.41(-23.90%) |
Mar 06, 2012 | 14.49 | 14.65 | 14.05 | 14.27 | 7,181,500 | -0.39(-2.66%) |
Mar 05, 2012 | 14.59 | 15.25 | 14.06 | 14.66 | 9,040,748 | +0.76(+5.47%) |
Mar 02, 2012 | 13.54 | 14.38 | 13.20 | 13.90 | 3,172,646 | +0.31(+2.28%) |
Mar 01, 2012 | 13.13 | 13.75 | 13.03 | 13.59 | 2,569,847 | +0.53(+4.06%) |
Feb 29, 2012 | 12.68 | 13.24 | 12.68 | 13.06 | 2,147,858 | +0.32(+2.51%) |
Feb 28, 2012 | 13.05 | 13.05 | 12.54 | 12.74 | 1,587,183 | -0.13(-1.01%) |
Feb 27, 2012 | 12.72 | 13.08 | 12.63 | 12.87 | 1,194,834 | -0.01(-0.08%) |
Feb 24, 2012 | 13.17 | 13.20 | 12.77 | 12.88 | 1,112,827 | -0.14(-1.08%) |
Feb 23, 2012 | 12.32 | 13.12 | 12.20 | 13.02 | 1,762,008 | +0.69(+5.60%) |
Feb 22, 2012 | 12.85 | 12.89 | 12.27 | 12.33 | 1,321,059 | -0.57(-4.42%) |
Feb 21, 2012 | 12.92 | 13.10 | 12.74 | 12.90 | 1,048,884 | +0.02(+0.16%) |
Feb 17, 2012 | 12.85 | 13.10 | 12.75 | 12.88 | 1,146,589 | +0.06(+0.47%) |
Feb 16, 2012 | 13.05 | 13.31 | 12.70 | 12.82 | 1,836,807 | -0.31(-2.36%) |
Feb 15, 2012 | 13.34 | 13.64 | 13.03 | 13.13 | 2,416,323 | -0.18(-1.35%) |
Feb 14, 2012 | 13.06 | 13.60 | 12.80 | 13.31 | 1,681,570 | +0.20(+1.53%) |
Feb 13, 2012 | 13.60 | 13.60 | 12.97 | 13.11 | 1,244,727 | -0.26(-1.94%) |
Feb 10, 2012 | 13.15 | 13.47 | 12.60 | 13.37 | 2,051,098 | +0.16(+1.21%) |
Feb 09, 2012 | 13.86 | 13.86 | 13.08 | 13.21 | 2,795,390 | -0.71(-5.10%) |
Feb 08, 2012 | 14.43 | 14.43 | 13.26 | 13.92 | 2,800,013 | -0.32(-2.25%) |
Feb 07, 2012 | 14.72 | 14.72 | 14.04 | 14.24 | 2,057,227 | -0.24(-1.66%) |
Feb 06, 2012 | 13.75 | 14.75 | 13.68 | 14.48 | 4,716,244 | +0.67(+4.85%) |
Feb 03, 2012 | 13.52 | 13.88 | 13.31 | 13.81 | 2,297,450 | +0.49(+3.68%) |
Feb 02, 2012 | 12.81 | 13.52 | 12.79 | 13.32 | 1,879,412 | +0.43(+3.34%) |