Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.817 | 7.852 | 7.526 | 7.641 | 4,948,679 | -0.17(-2.14%) |
Apr 27, 2012 | 7.500 | 7.887 | 7.218 | 7.808 | 9,495,097 | +0.37(+4.97%) |
Apr 26, 2012 | 7.244 | 7.561 | 7.244 | 7.438 | 8,210,673 | +0.20(+2.80%) |
Apr 25, 2012 | 7.042 | 7.297 | 7.042 | 7.236 | 5,492,198 | +0.27(+3.92%) |
Apr 24, 2012 | 6.672 | 7.073 | 6.663 | 6.963 | 6,946,267 | +0.30(+4.49%) |
Apr 23, 2012 | 6.778 | 6.796 | 6.602 | 6.663 | 4,594,692 | -0.25(-3.57%) |
Apr 20, 2012 | 6.760 | 6.963 | 6.743 | 6.910 | 5,629,038 | +0.20(+3.02%) |
Apr 19, 2012 | 6.769 | 6.857 | 6.558 | 6.708 | 7,249,184 | -0.09(-1.30%) |
Apr 18, 2012 | 6.831 | 6.884 | 6.646 | 6.796 | 5,011,593 | -0.06(-0.90%) |
Apr 17, 2012 | 6.998 | 7.130 | 6.831 | 6.857 | 5,384,394 | -0.07(-1.02%) |
Apr 16, 2012 | 7.227 | 7.306 | 6.884 | 6.928 | 8,173,391 | -0.16(-2.24%) |
Apr 13, 2012 | 7.236 | 7.385 | 7.086 | 7.086 | 5,955,903 | -0.36(-4.85%) |
Apr 12, 2012 | 7.297 | 7.465 | 7.218 | 7.447 | 5,990,221 | +0.24(+3.30%) |
Apr 11, 2012 | 7.130 | 7.412 | 7.121 | 7.209 | 6,767,421 | +0.24(+3.41%) |
Apr 10, 2012 | 7.429 | 7.500 | 6.910 | 6.971 | 8,812,164 | -0.38(-5.15%) |
Apr 09, 2012 | 7.112 | 7.377 | 6.980 | 7.350 | 10,592,489 | +0.06(+0.85%) |
Apr 05, 2012 | 7.535 | 7.594 | 7.236 | 7.288 | 8,428,847 | -0.28(-3.72%) |
Apr 04, 2012 | 7.597 | 7.632 | 7.385 | 7.570 | 10,242,604 | -0.13(-1.71%) |
Apr 03, 2012 | 7.737 | 7.852 | 7.685 | 7.702 | 6,225,900 | -0.02(-0.23%) |
Apr 02, 2012 | 7.790 | 7.878 | 7.623 | 7.720 | 7,596,591 | -0.11(-1.46%) |
Mar 30, 2012 | 8.134 | 8.178 | 7.773 | 7.834 | 6,688,981 | -0.12(-1.55%) |
Mar 29, 2012 | 8.116 | 8.116 | 7.711 | 7.957 | 10,080,796 | -0.22(-2.69%) |
Mar 28, 2012 | 8.494 | 8.530 | 8.019 | 8.178 | 13,485,550 | -0.26(-3.13%) |
Mar 27, 2012 | 8.626 | 8.873 | 8.389 | 8.442 | 13,508,398 | -0.03(-0.31%) |
Mar 26, 2012 | 9.216 | 9.269 | 8.362 | 8.468 | 16,119,494 | -0.59(-6.51%) |
Mar 23, 2012 | 8.512 | 9.771 | 8.406 | 9.058 | 37,776,312 | -0.84(-8.45%) |
Mar 22, 2012 | 9.850 | 9.973 | 9.568 | 9.894 | 9,507,886 | -0.06(-0.62%) |
Mar 21, 2012 | 10.30 | 10.54 | 9.929 | 9.956 | 8,771,108 | -0.21(-2.08%) |
Mar 20, 2012 | 10.44 | 10.47 | 10.12 | 10.17 | 7,617,991 | -0.30(-2.86%) |
Mar 19, 2012 | 11.18 | 11.46 | 10.35 | 10.47 | 16,851,744 | -0.77(-6.82%) |
Mar 16, 2012 | 11.53 | 11.55 | 11.05 | 11.23 | 7,907,860 | -0.26(-2.30%) |
Mar 15, 2012 | 10.99 | 11.50 | 10.82 | 11.50 | 5,674,876 | +0.57(+5.24%) |
Mar 14, 2012 | 10.83 | 11.12 | 10.76 | 10.92 | 5,297,368 | +0.10(+0.89%) |
Mar 13, 2012 | 10.55 | 10.91 | 10.41 | 10.83 | 8,925,389 | +0.42(+4.06%) |
Mar 12, 2012 | 10.73 | 10.74 | 10.33 | 10.40 | 4,880,122 | +0.00(+0.00%) |
Mar 09, 2012 | 10.40 | 10.80 | 10.35 | 10.40 | 7,694,734 | +0.14(+1.37%) |
Mar 08, 2012 | 9.973 | 10.45 | 9.898 | 10.26 | 6,811,291 | +0.47(+4.76%) |
Mar 07, 2012 | 9.471 | 9.859 | 9.436 | 9.797 | 4,497,393 | +0.41(+4.41%) |
Mar 06, 2012 | 9.700 | 9.718 | 9.291 | 9.383 | 5,655,225 | -0.49(-4.99%) |
Mar 05, 2012 | 9.788 | 10.05 | 9.709 | 9.876 | 2,945,743 | +0.02(+0.18%) |
Mar 02, 2012 | 9.868 | 10.11 | 9.797 | 9.859 | 3,188,662 | -0.06(-0.62%) |
Mar 01, 2012 | 10.18 | 10.27 | 9.780 | 9.920 | 6,417,802 | -0.13(-1.31%) |
Feb 29, 2012 | 9.912 | 10.41 | 9.912 | 10.05 | 6,976,382 | +0.18(+1.78%) |
Feb 28, 2012 | 10.06 | 10.21 | 9.727 | 9.876 | 6,655,406 | -0.31(-3.03%) |
Feb 27, 2012 | 9.868 | 10.30 | 9.797 | 10.18 | 3,962,361 | +0.11(+1.14%) |
Feb 24, 2012 | 10.39 | 10.59 | 10.07 | 10.07 | 4,167,440 | -0.27(-2.64%) |
Feb 23, 2012 | 9.894 | 10.42 | 9.850 | 10.34 | 5,553,814 | +0.43(+4.35%) |
Feb 22, 2012 | 10.23 | 10.43 | 9.753 | 9.912 | 7,726,029 | -0.43(-4.17%) |
Feb 21, 2012 | 10.77 | 10.91 | 10.15 | 10.34 | 5,904,410 | -0.36(-3.37%) |
Feb 17, 2012 | 10.74 | 10.98 | 10.59 | 10.70 | 4,838,261 | -0.10(-0.90%) |
Feb 16, 2012 | 10.93 | 11.14 | 10.66 | 10.80 | 8,374,286 | -0.11(-0.97%) |
Feb 15, 2012 | 11.06 | 11.36 | 10.83 | 10.91 | 8,516,597 | -0.03(-0.24%) |
Feb 14, 2012 | 10.77 | 11.06 | 10.58 | 10.93 | 9,165,460 | +0.03(+0.24%) |
Feb 13, 2012 | 10.48 | 11.07 | 10.40 | 10.91 | 8,171,331 | +0.60(+5.81%) |
Feb 10, 2012 | 10.25 | 10.62 | 10.12 | 10.31 | 8,784,819 | -0.24(-2.25%) |
Feb 09, 2012 | 9.604 | 10.70 | 9.604 | 10.55 | 16,460,386 | +0.93(+9.71%) |
Feb 08, 2012 | 9.516 | 9.683 | 9.260 | 9.612 | 6,771,794 | +0.14(+1.49%) |
Feb 07, 2012 | 9.155 | 9.568 | 8.979 | 9.471 | 7,635,646 | +0.29(+3.16%) |
Feb 06, 2012 | 9.278 | 9.533 | 9.067 | 9.181 | 6,935,373 | -0.33(-3.52%) |
Feb 03, 2012 | 8.697 | 9.731 | 8.697 | 9.516 | 14,256,945 | +1.08(+12.75%) |
Feb 02, 2012 | 8.483 | 8.632 | 8.343 | 8.439 | 5,313,494 | -0.04(-0.52%) |