Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.240 | 8.240 | 8.010 | 8.075 | 633,087 | -0.12(-1.52%) |
Apr 27, 2012 | 8.090 | 8.290 | 8.020 | 8.200 | 623,364 | +0.11(+1.36%) |
Apr 26, 2012 | 8.110 | 8.220 | 7.980 | 8.090 | 679,854 | -0.05(-0.61%) |
Apr 25, 2012 | 8.130 | 8.240 | 8.060 | 8.140 | 1,005,916 | +0.14(+1.75%) |
Apr 24, 2012 | 7.990 | 8.100 | 7.920 | 8.000 | 605,750 | +0.00(+0.00%) |
Apr 23, 2012 | 7.930 | 8.020 | 7.770 | 8.000 | 1,106,712 | -0.07(-0.87%) |
Apr 20, 2012 | 8.250 | 8.250 | 8.020 | 8.070 | 872,599 | -0.02(-0.19%) |
Apr 19, 2012 | 8.140 | 8.390 | 7.980 | 8.085 | 1,291,838 | -0.02(-0.31%) |
Apr 18, 2012 | 8.250 | 8.310 | 7.940 | 8.110 | 2,605,910 | -0.18(-2.17%) |
Apr 17, 2012 | 8.530 | 8.780 | 8.280 | 8.290 | 1,586,926 | -0.27(-3.10%) |
Apr 16, 2012 | 8.590 | 9.200 | 7.510 | 8.555 | 8,885,041 | -2.71(-24.09%) |
Apr 13, 2012 | 11.29 | 11.38 | 11.05 | 11.27 | 909,700 | -0.09(-0.75%) |
Apr 12, 2012 | 10.88 | 11.45 | 10.86 | 11.36 | 1,112,534 | +0.46(+4.17%) |
Apr 11, 2012 | 10.73 | 10.93 | 10.58 | 10.90 | 961,864 | +0.27(+2.54%) |
Apr 10, 2012 | 11.52 | 11.77 | 10.48 | 10.63 | 3,854,730 | -1.52(-12.51%) |
Apr 09, 2012 | 12.41 | 12.48 | 12.14 | 12.15 | 839,701 | -0.42(-3.34%) |
Apr 05, 2012 | 12.52 | 12.63 | 12.39 | 12.57 | 624,977 | -0.01(-0.08%) |
Apr 04, 2012 | 12.72 | 12.77 | 12.36 | 12.58 | 636,095 | -0.23(-1.80%) |
Apr 03, 2012 | 12.99 | 13.05 | 12.74 | 12.81 | 647,206 | -0.19(-1.46%) |
Apr 02, 2012 | 12.70 | 13.01 | 12.63 | 13.00 | 591,977 | +0.24(+1.88%) |
Mar 30, 2012 | 12.96 | 13.10 | 12.67 | 12.76 | 670,805 | -0.08(-0.62%) |
Mar 29, 2012 | 13.03 | 13.05 | 12.69 | 12.84 | 512,102 | -0.25(-1.91%) |
Mar 28, 2012 | 13.34 | 13.50 | 12.85 | 13.09 | 843,611 | -0.26(-1.95%) |
Mar 27, 2012 | 12.88 | 13.50 | 12.85 | 13.35 | 2,500,352 | +0.54(+4.22%) |
Mar 26, 2012 | 12.01 | 12.85 | 12.01 | 12.81 | 1,531,106 | +0.81(+6.75%) |
Mar 23, 2012 | 11.97 | 12.04 | 11.77 | 12.00 | 1,055,896 | +0.06(+0.54%) |
Mar 22, 2012 | 12.06 | 12.16 | 11.83 | 11.94 | 736,059 | -0.24(-2.01%) |
Mar 21, 2012 | 12.00 | 12.25 | 11.89 | 12.18 | 995,030 | +0.19(+1.58%) |
Mar 20, 2012 | 12.28 | 12.29 | 11.82 | 11.99 | 735,188 | -0.34(-2.76%) |
Mar 19, 2012 | 11.89 | 12.35 | 11.89 | 12.33 | 690,238 | +0.37(+3.09%) |
Mar 16, 2012 | 12.26 | 12.29 | 11.77 | 11.96 | 1,702,062 | -0.25(-2.05%) |
Mar 15, 2012 | 12.02 | 12.23 | 11.82 | 12.21 | 651,047 | +0.17(+1.41%) |
Mar 14, 2012 | 11.75 | 12.15 | 11.70 | 12.04 | 1,350,400 | +0.28(+2.38%) |
Mar 13, 2012 | 11.52 | 11.78 | 11.34 | 11.76 | 855,944 | +0.38(+3.34%) |
Mar 12, 2012 | 11.37 | 11.72 | 11.34 | 11.38 | 915,239 | -0.01(-0.09%) |
Mar 09, 2012 | 11.13 | 11.40 | 10.82 | 11.39 | 1,607,650 | -0.12(-1.04%) |
Mar 08, 2012 | 11.54 | 11.70 | 11.38 | 11.51 | 824,277 | +0.32(+2.86%) |
Mar 07, 2012 | 10.99 | 11.24 | 10.79 | 11.19 | 330,941 | +0.22(+2.01%) |
Mar 06, 2012 | 11.19 | 11.27 | 10.79 | 10.97 | 732,937 | -0.32(-2.83%) |
Mar 05, 2012 | 11.27 | 11.36 | 11.11 | 11.29 | 342,619 | +0.00(+0.00%) |
Mar 02, 2012 | 11.41 | 11.61 | 11.17 | 11.29 | 551,806 | -0.10(-0.88%) |
Mar 01, 2012 | 11.60 | 11.72 | 11.37 | 11.39 | 644,909 | -0.12(-1.04%) |
Feb 29, 2012 | 11.83 | 11.92 | 11.49 | 11.51 | 867,578 | -0.26(-2.21%) |
Feb 28, 2012 | 11.81 | 11.84 | 11.60 | 11.77 | 644,567 | +0.01(+0.09%) |
Feb 27, 2012 | 11.59 | 11.85 | 11.24 | 11.76 | 502,690 | +0.10(+0.86%) |
Feb 24, 2012 | 11.67 | 11.78 | 11.58 | 11.66 | 613,850 | +0.01(+0.09%) |
Feb 23, 2012 | 11.02 | 11.66 | 10.95 | 11.65 | 847,760 | +0.68(+6.20%) |
Feb 22, 2012 | 11.51 | 11.51 | 10.94 | 10.97 | 777,468 | -0.55(-4.77%) |
Feb 21, 2012 | 11.80 | 11.80 | 11.44 | 11.52 | 686,166 | -0.21(-1.79%) |
Feb 17, 2012 | 11.82 | 11.95 | 11.62 | 11.73 | 805,121 | -0.01(-0.09%) |
Feb 16, 2012 | 11.35 | 11.81 | 11.25 | 11.74 | 1,305,711 | +0.47(+4.17%) |
Feb 15, 2012 | 11.70 | 11.80 | 11.20 | 11.27 | 833,009 | -0.29(-2.51%) |
Feb 14, 2012 | 11.29 | 11.69 | 11.24 | 11.56 | 1,085,295 | +0.32(+2.85%) |
Feb 13, 2012 | 11.21 | 11.44 | 11.13 | 11.24 | 1,199,248 | +0.11(+0.94%) |
Feb 10, 2012 | 10.61 | 11.24 | 10.61 | 11.13 | 3,828,456 | +0.03(+0.23%) |
Feb 09, 2012 | 11.35 | 11.35 | 10.90 | 11.11 | 405,175 | -0.17(-1.51%) |
Feb 08, 2012 | 11.43 | 11.45 | 11.10 | 11.28 | 484,510 | -0.09(-0.79%) |
Feb 07, 2012 | 11.37 | 11.47 | 11.28 | 11.37 | 858,046 | +0.02(+0.18%) |
Feb 06, 2012 | 11.46 | 11.58 | 11.33 | 11.35 | 665,142 | -0.15(-1.30%) |
Feb 03, 2012 | 11.59 | 11.62 | 11.37 | 11.50 | 1,072,530 | +0.21(+1.86%) |
Feb 02, 2012 | 11.28 | 11.60 | 11.13 | 11.29 | 905,160 | +0.03(+0.27%) |