Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.050 | 6.100 | 5.610 | 5.660 | 779,042 | -0.40(-6.60%) |
Apr 27, 2012 | 6.230 | 6.250 | 5.900 | 6.060 | 831,854 | -0.17(-2.73%) |
Apr 26, 2012 | 5.870 | 6.260 | 5.793 | 6.230 | 1,196,240 | +0.35(+5.95%) |
Apr 25, 2012 | 5.400 | 5.930 | 5.400 | 5.880 | 1,023,451 | +0.47(+8.69%) |
Apr 24, 2012 | 5.500 | 5.500 | 5.340 | 5.410 | 882,389 | -0.16(-2.87%) |
Apr 23, 2012 | 5.530 | 5.770 | 5.270 | 5.570 | 905,387 | -0.03(-0.54%) |
Apr 20, 2012 | 5.530 | 5.820 | 5.370 | 5.600 | 676,369 | +0.09(+1.63%) |
Apr 19, 2012 | 5.670 | 5.900 | 5.350 | 5.510 | 822,782 | -0.19(-3.33%) |
Apr 18, 2012 | 6.090 | 6.100 | 5.680 | 5.700 | 777,830 | -0.37(-6.10%) |
Apr 17, 2012 | 5.690 | 6.170 | 5.600 | 6.070 | 888,840 | +0.29(+5.02%) |
Apr 16, 2012 | 6.070 | 6.140 | 5.520 | 5.780 | 1,351,008 | -0.23(-3.83%) |
Apr 13, 2012 | 6.130 | 6.547 | 5.940 | 6.010 | 1,612,060 | -0.08(-1.31%) |
Apr 12, 2012 | 6.340 | 6.430 | 5.830 | 6.090 | 2,136,907 | -0.25(-3.94%) |
Apr 11, 2012 | 6.600 | 6.740 | 6.100 | 6.340 | 2,856,576 | +0.32(+5.32%) |
Apr 10, 2012 | 6.470 | 6.620 | 5.940 | 6.020 | 2,335,166 | -0.35(-5.49%) |
Apr 09, 2012 | 7.070 | 7.130 | 6.360 | 6.370 | 3,054,888 | -0.98(-13.33%) |
Apr 05, 2012 | 8.080 | 8.090 | 7.050 | 7.350 | 3,030,567 | -0.68(-8.47%) |
Apr 04, 2012 | 8.400 | 8.490 | 7.890 | 8.030 | 1,384,242 | -0.31(-3.72%) |
Apr 03, 2012 | 8.420 | 8.740 | 7.690 | 8.340 | 6,425,085 | -1.03(-10.99%) |
Apr 02, 2012 | 11.60 | 11.98 | 9.150 | 9.370 | 3,808,375 | -2.23(-19.22%) |
Mar 30, 2012 | 11.95 | 12.13 | 11.45 | 11.60 | 399,120 | -0.35(-2.93%) |
Mar 29, 2012 | 12.20 | 12.30 | 11.63 | 11.95 | 660,374 | -0.44(-3.55%) |
Mar 28, 2012 | 12.44 | 12.84 | 12.17 | 12.39 | 545,769 | +0.02(+0.16%) |
Mar 27, 2012 | 12.68 | 12.97 | 12.31 | 12.37 | 852,245 | -0.19(-1.51%) |
Mar 26, 2012 | 12.08 | 12.79 | 11.88 | 12.56 | 1,450,196 | +0.94(+8.09%) |
Mar 23, 2012 | 11.46 | 11.67 | 10.85 | 11.62 | 492,369 | +0.26(+2.29%) |
Mar 22, 2012 | 11.47 | 11.67 | 11.20 | 11.36 | 364,350 | -0.13(-1.13%) |
Mar 21, 2012 | 11.23 | 11.63 | 11.15 | 11.49 | 401,151 | +0.34(+3.05%) |
Mar 20, 2012 | 11.70 | 11.70 | 11.14 | 11.15 | 441,470 | -0.55(-4.70%) |
Mar 19, 2012 | 11.99 | 12.38 | 11.58 | 11.70 | 436,216 | -0.44(-3.62%) |
Mar 16, 2012 | 11.96 | 12.23 | 11.70 | 12.14 | 434,916 | +0.20(+1.68%) |
Mar 15, 2012 | 11.74 | 12.19 | 11.30 | 11.94 | 582,726 | +0.16(+1.36%) |
Mar 14, 2012 | 12.05 | 12.80 | 11.74 | 11.78 | 692,641 | -0.25(-2.08%) |
Mar 13, 2012 | 12.12 | 12.30 | 11.70 | 12.03 | 534,945 | -0.08(-0.66%) |
Mar 12, 2012 | 12.19 | 12.40 | 12.00 | 12.11 | 362,275 | -0.04(-0.29%) |
Mar 09, 2012 | 12.47 | 12.51 | 12.11 | 12.14 | 607,394 | -0.44(-3.46%) |
Mar 08, 2012 | 11.91 | 12.80 | 11.68 | 12.58 | 1,308,456 | +0.90(+7.71%) |
Mar 07, 2012 | 11.98 | 12.06 | 11.55 | 11.68 | 542,738 | -0.23(-1.93%) |
Mar 06, 2012 | 11.45 | 12.08 | 11.09 | 11.91 | 1,231,062 | +0.55(+4.84%) |
Mar 05, 2012 | 11.60 | 11.73 | 11.17 | 11.36 | 474,959 | -0.24(-2.07%) |
Mar 02, 2012 | 11.00 | 11.78 | 10.99 | 11.60 | 674,951 | +0.55(+4.98%) |
Mar 01, 2012 | 10.40 | 11.20 | 10.37 | 11.05 | 656,036 | +0.65(+6.25%) |
Feb 29, 2012 | 11.16 | 11.24 | 10.13 | 10.40 | 758,413 | -0.70(-6.31%) |
Feb 28, 2012 | 11.55 | 11.75 | 10.91 | 11.10 | 731,453 | -0.41(-3.56%) |
Feb 27, 2012 | 11.77 | 12.09 | 11.35 | 11.51 | 857,688 | -0.27(-2.29%) |
Feb 24, 2012 | 10.94 | 11.82 | 10.73 | 11.78 | 1,342,606 | +0.93(+8.57%) |
Feb 23, 2012 | 10.95 | 11.02 | 10.55 | 10.85 | 504,817 | -0.20(-1.81%) |
Feb 22, 2012 | 11.30 | 11.49 | 11.03 | 11.05 | 329,205 | -0.39(-3.41%) |
Feb 21, 2012 | 11.25 | 11.60 | 10.98 | 11.44 | 518,790 | +0.24(+2.14%) |
Feb 17, 2012 | 11.54 | 11.60 | 11.15 | 11.20 | 427,861 | -0.33(-2.86%) |
Feb 16, 2012 | 10.94 | 11.67 | 10.81 | 11.53 | 981,498 | +0.62(+5.68%) |
Feb 15, 2012 | 10.98 | 11.00 | 10.50 | 10.91 | 458,156 | +0.04(+0.37%) |
Feb 14, 2012 | 10.64 | 10.99 | 10.55 | 10.87 | 426,574 | +0.11(+1.02%) |
Feb 13, 2012 | 11.00 | 11.09 | 10.67 | 10.76 | 452,749 | -0.15(-1.42%) |
Feb 10, 2012 | 10.90 | 11.00 | 10.29 | 10.91 | 952,171 | -0.14(-1.22%) |
Feb 09, 2012 | 10.41 | 11.32 | 10.18 | 11.05 | 1,406,994 | +0.71(+6.87%) |
Feb 08, 2012 | 9.480 | 10.93 | 9.370 | 10.34 | 3,239,273 | +1.60(+18.31%) |
Feb 07, 2012 | 8.760 | 8.990 | 8.530 | 8.740 | 783,496 | +0.04(+0.46%) |
Feb 06, 2012 | 8.720 | 9.070 | 8.640 | 8.700 | 549,842 | -0.02(-0.23%) |
Feb 03, 2012 | 8.430 | 8.846 | 8.190 | 8.720 | 692,154 | +0.51(+6.21%) |
Feb 02, 2012 | 8.620 | 8.690 | 8.160 | 8.210 | 625,986 | -0.42(-4.87%) |