Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.810 | 9.810 | 9.641 | 9.700 | 10,985,109 | -0.19(-1.93%) |
Apr 27, 2012 | 9.567 | 9.935 | 9.508 | 9.891 | 9,857,279 | +0.40(+4.19%) |
Apr 26, 2012 | 9.302 | 9.545 | 9.258 | 9.494 | 7,543,384 | +0.19(+2.06%) |
Apr 25, 2012 | 9.162 | 9.427 | 9.059 | 9.302 | 6,210,387 | +0.29(+3.27%) |
Apr 24, 2012 | 8.787 | 9.023 | 8.680 | 9.008 | 6,479,288 | +0.26(+3.03%) |
Apr 23, 2012 | 8.669 | 8.809 | 8.625 | 8.743 | 7,019,514 | -0.09(-1.00%) |
Apr 20, 2012 | 8.853 | 8.927 | 8.765 | 8.831 | 6,284,871 | +0.02(+0.25%) |
Apr 19, 2012 | 8.809 | 8.949 | 8.581 | 8.809 | 11,209,491 | -0.01(-0.17%) |
Apr 18, 2012 | 9.074 | 9.089 | 8.765 | 8.824 | 8,285,361 | -0.37(-4.00%) |
Apr 17, 2012 | 9.096 | 9.310 | 9.001 | 9.192 | 5,941,550 | +0.21(+2.38%) |
Apr 16, 2012 | 9.030 | 9.155 | 8.809 | 8.978 | 6,440,596 | +0.04(+0.49%) |
Apr 13, 2012 | 9.162 | 9.177 | 8.846 | 8.934 | 7,135,292 | -0.32(-3.42%) |
Apr 12, 2012 | 8.993 | 9.382 | 8.978 | 9.251 | 7,615,052 | +0.27(+3.03%) |
Apr 11, 2012 | 9.052 | 9.155 | 8.949 | 8.978 | 7,613,205 | +0.11(+1.24%) |
Apr 10, 2012 | 8.986 | 9.023 | 8.824 | 8.868 | 17,930,486 | -0.16(-1.79%) |
Apr 09, 2012 | 9.236 | 9.258 | 8.942 | 9.030 | 12,284,172 | -0.37(-3.92%) |
Apr 05, 2012 | 9.361 | 9.508 | 9.310 | 9.398 | 7,025,835 | -0.01(-0.16%) |
Apr 04, 2012 | 9.501 | 9.501 | 9.229 | 9.413 | 16,370,279 | -0.16(-1.72%) |
Apr 03, 2012 | 9.702 | 9.746 | 9.482 | 9.578 | 10,455,770 | -0.10(-1.06%) |
Apr 02, 2012 | 9.739 | 9.885 | 9.519 | 9.680 | 11,088,157 | -0.11(-1.12%) |
Mar 30, 2012 | 10.16 | 10.18 | 9.768 | 9.790 | 8,110,998 | -0.20(-1.98%) |
Mar 29, 2012 | 9.922 | 10.01 | 9.585 | 9.988 | 8,691,539 | -0.03(-0.29%) |
Mar 28, 2012 | 10.08 | 10.16 | 9.871 | 10.02 | 6,360,515 | -0.10(-0.94%) |
Mar 27, 2012 | 10.13 | 10.55 | 10.08 | 10.11 | 9,335,463 | +0.02(+0.22%) |
Mar 26, 2012 | 10.10 | 10.25 | 9.889 | 10.09 | 5,104,972 | +0.15(+1.47%) |
Mar 23, 2012 | 9.871 | 10.03 | 9.570 | 9.944 | 9,536,355 | -0.12(-1.16%) |
Mar 22, 2012 | 10.18 | 10.26 | 9.885 | 10.06 | 6,620,998 | -0.26(-2.55%) |
Mar 21, 2012 | 10.05 | 10.51 | 10.05 | 10.32 | 14,061,595 | +0.36(+3.60%) |
Mar 20, 2012 | 9.878 | 10.02 | 9.665 | 9.966 | 8,912,692 | -0.07(-0.66%) |
Mar 19, 2012 | 9.819 | 10.13 | 9.812 | 10.03 | 10,964,241 | +0.23(+2.39%) |
Mar 16, 2012 | 10.05 | 10.09 | 9.775 | 9.797 | 11,115,119 | -0.15(-1.55%) |
Mar 15, 2012 | 9.460 | 10.10 | 9.373 | 9.951 | 16,168,151 | +0.49(+5.19%) |
Mar 14, 2012 | 9.424 | 9.497 | 9.324 | 9.460 | 10,397,448 | +0.01(+0.15%) |
Mar 13, 2012 | 8.926 | 9.468 | 8.897 | 9.446 | 14,680,226 | +0.62(+7.05%) |
Mar 12, 2012 | 8.867 | 8.933 | 8.743 | 8.823 | 5,920,794 | -0.04(-0.50%) |
Mar 09, 2012 | 8.794 | 9.072 | 8.758 | 8.867 | 8,367,836 | +0.10(+1.09%) |
Mar 08, 2012 | 8.487 | 8.801 | 8.487 | 8.772 | 11,526,015 | +0.30(+3.54%) |
Mar 07, 2012 | 8.157 | 8.509 | 8.157 | 8.472 | 9,283,502 | +0.37(+4.61%) |
Mar 06, 2012 | 8.406 | 8.435 | 8.062 | 8.099 | 10,103,511 | -0.50(-5.79%) |
Mar 05, 2012 | 8.457 | 8.626 | 8.347 | 8.596 | 6,663,077 | +0.13(+1.56%) |
Mar 02, 2012 | 8.618 | 8.765 | 8.435 | 8.465 | 5,672,060 | -0.23(-2.61%) |
Mar 01, 2012 | 8.758 | 8.860 | 8.618 | 8.692 | 4,848,247 | -0.01(-0.08%) |
Feb 29, 2012 | 8.765 | 8.882 | 8.648 | 8.699 | 9,355,914 | -0.07(-0.83%) |
Feb 28, 2012 | 8.604 | 8.882 | 8.509 | 8.772 | 11,443,041 | +0.17(+1.96%) |
Feb 27, 2012 | 8.362 | 8.750 | 8.340 | 8.604 | 8,079,937 | +0.13(+1.56%) |
Feb 24, 2012 | 8.736 | 8.736 | 8.443 | 8.472 | 7,253,719 | -0.26(-3.02%) |
Feb 23, 2012 | 8.655 | 8.790 | 8.582 | 8.736 | 6,447,122 | +0.04(+0.51%) |
Feb 22, 2012 | 8.567 | 8.728 | 8.545 | 8.692 | 10,841,795 | +0.07(+0.85%) |
Feb 21, 2012 | 8.904 | 8.970 | 8.567 | 8.618 | 13,635,023 | -0.24(-2.73%) |
Feb 17, 2012 | 9.006 | 9.021 | 8.692 | 8.860 | 10,550,439 | +0.04(+0.50%) |
Feb 16, 2012 | 8.230 | 8.849 | 8.186 | 8.816 | 14,114,068 | +0.27(+3.17%) |
Feb 15, 2012 | 8.523 | 8.670 | 8.223 | 8.545 | 13,616,330 | +0.03(+0.34%) |
Feb 14, 2012 | 8.765 | 8.970 | 8.333 | 8.516 | 31,301,468 | -1.17(-12.09%) |
Feb 13, 2012 | 9.417 | 9.731 | 9.387 | 9.687 | 17,234,246 | +0.37(+4.01%) |
Feb 10, 2012 | 9.387 | 9.497 | 9.255 | 9.314 | 7,067,900 | -0.21(-2.23%) |
Feb 09, 2012 | 9.409 | 9.622 | 9.365 | 9.526 | 9,595,180 | +0.14(+1.48%) |
Feb 08, 2012 | 9.387 | 9.431 | 9.263 | 9.387 | 3,784,315 | +0.01(+0.16%) |
Feb 07, 2012 | 9.409 | 9.438 | 9.226 | 9.373 | 4,325,880 | -0.07(-0.78%) |
Feb 06, 2012 | 9.380 | 9.490 | 9.292 | 9.446 | 3,823,334 | -0.01(-0.15%) |
Feb 03, 2012 | 9.292 | 9.482 | 9.292 | 9.460 | 6,303,538 | +0.35(+3.86%) |
Feb 02, 2012 | 9.168 | 9.259 | 9.058 | 9.109 | 7,344,598 | -0.01(-0.08%) |