Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.230 | 7.248 | 7.053 | 7.071 | 392,990 | -0.21(-2.92%) |
Apr 27, 2012 | 7.045 | 7.310 | 7.045 | 7.284 | 477,921 | +0.27(+3.91%) |
Apr 26, 2012 | 7.593 | 7.611 | 6.832 | 7.009 | 2,373,540 | -0.91(-11.51%) |
Apr 25, 2012 | 7.921 | 8.000 | 7.876 | 7.921 | 388,129 | +0.11(+1.36%) |
Apr 24, 2012 | 7.912 | 8.062 | 7.788 | 7.815 | 415,137 | -0.07(-0.84%) |
Apr 23, 2012 | 8.213 | 8.239 | 7.859 | 7.881 | 512,225 | -0.40(-4.86%) |
Apr 20, 2012 | 8.496 | 8.496 | 8.248 | 8.284 | 460,402 | -0.14(-1.68%) |
Apr 19, 2012 | 8.292 | 8.540 | 8.107 | 8.425 | 881,466 | -0.35(-4.03%) |
Apr 18, 2012 | 8.770 | 8.788 | 8.593 | 8.779 | 335,723 | -0.01(-0.10%) |
Apr 17, 2012 | 9.071 | 9.115 | 8.700 | 8.788 | 398,995 | -0.19(-2.17%) |
Apr 16, 2012 | 8.992 | 9.098 | 8.938 | 8.983 | 157,975 | -0.02(-0.25%) |
Apr 13, 2012 | 9.177 | 9.266 | 8.912 | 9.005 | 123,528 | -0.22(-2.35%) |
Apr 12, 2012 | 9.133 | 9.381 | 9.133 | 9.222 | 191,247 | +0.08(+0.87%) |
Apr 11, 2012 | 9.089 | 9.204 | 8.992 | 9.142 | 159,627 | +0.17(+1.87%) |
Apr 10, 2012 | 9.177 | 9.195 | 8.912 | 8.974 | 205,366 | -0.21(-2.31%) |
Apr 09, 2012 | 9.275 | 9.319 | 9.133 | 9.186 | 133,590 | -0.22(-2.35%) |
Apr 05, 2012 | 9.381 | 9.509 | 9.337 | 9.408 | 119,434 | -0.03(-0.28%) |
Apr 04, 2012 | 9.443 | 9.514 | 9.354 | 9.434 | 195,851 | -0.12(-1.20%) |
Apr 03, 2012 | 9.629 | 9.682 | 9.469 | 9.549 | 257,373 | -0.13(-1.37%) |
Apr 02, 2012 | 9.505 | 9.691 | 9.478 | 9.682 | 316,790 | +0.13(+1.39%) |
Mar 30, 2012 | 9.646 | 9.646 | 9.381 | 9.549 | 404,812 | -0.03(-0.28%) |
Mar 29, 2012 | 9.381 | 9.593 | 9.292 | 9.576 | 168,142 | +0.08(+0.84%) |
Mar 28, 2012 | 9.638 | 9.638 | 9.408 | 9.496 | 283,080 | -0.16(-1.65%) |
Mar 27, 2012 | 9.655 | 9.682 | 9.576 | 9.655 | 329,623 | -0.01(-0.09%) |
Mar 26, 2012 | 9.726 | 9.735 | 9.567 | 9.664 | 203,727 | +0.01(+0.09%) |
Mar 23, 2012 | 9.505 | 9.664 | 9.390 | 9.655 | 280,058 | +0.15(+1.58%) |
Mar 22, 2012 | 9.505 | 9.611 | 9.452 | 9.505 | 166,378 | -0.10(-1.01%) |
Mar 21, 2012 | 9.593 | 9.638 | 9.478 | 9.602 | 226,735 | +0.05(+0.56%) |
Mar 20, 2012 | 9.514 | 9.629 | 9.363 | 9.549 | 207,341 | -0.07(-0.74%) |
Mar 19, 2012 | 9.593 | 9.726 | 9.549 | 9.620 | 273,846 | +0.04(+0.46%) |
Mar 16, 2012 | 9.514 | 9.663 | 9.425 | 9.576 | 395,362 | +0.12(+1.22%) |
Mar 15, 2012 | 9.567 | 9.611 | 9.346 | 9.461 | 334,880 | -0.06(-0.65%) |
Mar 14, 2012 | 9.629 | 9.672 | 9.363 | 9.523 | 277,051 | -0.14(-1.47%) |
Mar 13, 2012 | 9.469 | 9.691 | 9.443 | 9.664 | 254,044 | +0.29(+3.12%) |
Mar 12, 2012 | 9.390 | 9.514 | 9.310 | 9.372 | 93,811 | -0.01(-0.09%) |
Mar 09, 2012 | 9.408 | 9.549 | 9.311 | 9.381 | 219,835 | +0.01(+0.09%) |
Mar 08, 2012 | 9.381 | 9.443 | 9.204 | 9.372 | 212,030 | +0.04(+0.38%) |
Mar 07, 2012 | 9.222 | 9.408 | 9.071 | 9.337 | 267,992 | +0.18(+1.93%) |
Mar 06, 2012 | 9.248 | 9.399 | 8.930 | 9.160 | 489,128 | -0.24(-2.54%) |
Mar 05, 2012 | 9.372 | 9.468 | 9.289 | 9.399 | 408,564 | +0.03(+0.28%) |
Mar 02, 2012 | 9.558 | 9.558 | 9.328 | 9.372 | 673,373 | -0.13(-1.40%) |
Mar 01, 2012 | 9.248 | 9.602 | 9.239 | 9.505 | 2,822,241 | -0.54(-5.37%) |
Feb 29, 2012 | 10.42 | 10.54 | 9.956 | 10.04 | 449,389 | -0.36(-3.49%) |
Feb 28, 2012 | 10.49 | 10.49 | 10.14 | 10.41 | 827,458 | -0.06(-0.59%) |
Feb 27, 2012 | 10.16 | 10.60 | 10.14 | 10.47 | 440,276 | +0.34(+3.32%) |
Feb 24, 2012 | 10.08 | 10.35 | 10.07 | 10.13 | 179,280 | +0.02(+0.17%) |
Feb 23, 2012 | 10.16 | 10.29 | 10.08 | 10.12 | 244,498 | -0.01(-0.09%) |
Feb 22, 2012 | 10.08 | 10.33 | 9.753 | 10.12 | 172,224 | -0.01(-0.09%) |
Feb 21, 2012 | 9.629 | 10.27 | 9.629 | 10.13 | 311,189 | +0.55(+5.72%) |
Feb 17, 2012 | 9.646 | 9.823 | 9.416 | 9.585 | 242,030 | -0.01(-0.09%) |
Feb 16, 2012 | 9.310 | 9.611 | 9.195 | 9.593 | 211,200 | +0.28(+3.04%) |
Feb 15, 2012 | 9.346 | 9.399 | 9.222 | 9.310 | 254,935 | -0.02(-0.19%) |
Feb 14, 2012 | 9.682 | 9.691 | 9.213 | 9.328 | 494,539 | -0.35(-3.66%) |
Feb 13, 2012 | 9.938 | 9.938 | 9.673 | 9.682 | 317,750 | -0.22(-2.23%) |
Feb 10, 2012 | 10.21 | 10.27 | 9.797 | 9.903 | 377,490 | -0.37(-3.62%) |
Feb 09, 2012 | 9.753 | 10.52 | 9.753 | 10.27 | 407,735 | -0.31(-2.93%) |
Feb 08, 2012 | 10.52 | 10.62 | 10.30 | 10.58 | 348,979 | +0.06(+0.59%) |
Feb 07, 2012 | 10.30 | 10.62 | 10.16 | 10.52 | 398,663 | +0.21(+2.06%) |
Feb 06, 2012 | 10.10 | 10.33 | 10.04 | 10.31 | 144,609 | +0.18(+1.75%) |
Feb 03, 2012 | 10.39 | 10.39 | 10.11 | 10.13 | 198,759 | -0.15(-1.46%) |
Feb 02, 2012 | 10.36 | 10.44 | 10.26 | 10.28 | 144,868 | -0.09(-0.85%) |