Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.830 | 8.880 | 8.750 | 8.850 | 116,867 | +0.07(+0.80%) |
Apr 27, 2012 | 8.740 | 8.870 | 8.680 | 8.780 | 26,918 | +0.07(+0.80%) |
Apr 26, 2012 | 8.560 | 8.880 | 8.560 | 8.710 | 26,220 | +0.11(+1.28%) |
Apr 25, 2012 | 8.980 | 8.980 | 8.510 | 8.600 | 71,746 | -0.27(-3.04%) |
Apr 24, 2012 | 9.080 | 9.110 | 8.790 | 8.870 | 78,250 | -0.21(-2.31%) |
Apr 23, 2012 | 8.780 | 9.090 | 8.750 | 9.080 | 34,976 | +0.14(+1.57%) |
Apr 20, 2012 | 9.030 | 9.150 | 8.800 | 8.940 | 83,477 | -0.09(-1.00%) |
Apr 19, 2012 | 9.210 | 9.330 | 8.750 | 9.030 | 80,589 | -0.12(-1.31%) |
Apr 18, 2012 | 9.550 | 9.600 | 9.070 | 9.150 | 74,372 | -0.40(-4.19%) |
Apr 17, 2012 | 9.350 | 9.600 | 9.350 | 9.550 | 53,924 | +0.19(+2.03%) |
Apr 16, 2012 | 9.300 | 9.400 | 9.020 | 9.360 | 68,541 | +0.09(+0.97%) |
Apr 13, 2012 | 9.300 | 9.330 | 9.110 | 9.270 | 75,158 | -0.10(-1.07%) |
Apr 12, 2012 | 9.650 | 9.760 | 9.290 | 9.370 | 72,467 | -0.26(-2.70%) |
Apr 11, 2012 | 9.610 | 9.950 | 9.531 | 9.630 | 91,087 | +0.07(+0.73%) |
Apr 10, 2012 | 9.690 | 9.750 | 9.540 | 9.560 | 101,364 | -0.18(-1.85%) |
Apr 09, 2012 | 9.680 | 9.760 | 9.560 | 9.740 | 40,416 | -0.06(-0.61%) |
Apr 05, 2012 | 9.640 | 9.940 | 9.600 | 9.800 | 93,022 | +0.21(+2.19%) |
Apr 04, 2012 | 9.870 | 9.900 | 9.520 | 9.590 | 109,286 | -0.38(-3.81%) |
Apr 03, 2012 | 10.00 | 10.39 | 9.890 | 9.970 | 209,370 | +0.07(+0.71%) |
Apr 02, 2012 | 9.990 | 9.990 | 9.870 | 9.900 | 86,030 | -0.03(-0.30%) |
Mar 30, 2012 | 10.01 | 10.10 | 9.850 | 9.930 | 56,850 | -0.07(-0.70%) |
Mar 29, 2012 | 9.790 | 10.15 | 9.790 | 10.00 | 100,179 | +0.10(+1.01%) |
Mar 28, 2012 | 9.720 | 10.01 | 9.710 | 9.900 | 83,000 | +0.02(+0.20%) |
Mar 27, 2012 | 9.900 | 10.16 | 9.800 | 9.880 | 165,160 | -0.06(-0.60%) |
Mar 26, 2012 | 9.990 | 9.990 | 9.771 | 9.940 | 88,081 | +0.16(+1.64%) |
Mar 23, 2012 | 9.730 | 9.860 | 9.600 | 9.780 | 87,355 | +0.12(+1.24%) |
Mar 22, 2012 | 9.970 | 10.24 | 9.360 | 9.660 | 227,078 | -0.32(-3.21%) |
Mar 21, 2012 | 10.25 | 10.32 | 9.790 | 9.980 | 260,769 | -0.18(-1.77%) |
Mar 20, 2012 | 9.850 | 10.20 | 9.530 | 10.16 | 318,274 | +0.39(+3.99%) |
Mar 19, 2012 | 9.730 | 9.940 | 9.530 | 9.770 | 157,930 | +0.00(+0.00%) |
Mar 16, 2012 | 10.20 | 10.21 | 9.620 | 9.770 | 278,133 | -0.24(-2.40%) |
Mar 15, 2012 | 10.39 | 10.39 | 9.750 | 10.01 | 182,951 | -0.11(-1.09%) |
Mar 14, 2012 | 10.45 | 10.79 | 9.740 | 10.12 | 1,122,012 | -0.10(-0.98%) |
Mar 13, 2012 | 9.500 | 10.88 | 8.760 | 10.22 | 1,744,899 | +2.58(+33.77%) |
Mar 12, 2012 | 7.500 | 8.360 | 7.500 | 7.640 | 124,919 | -0.63(-7.62%) |
Mar 09, 2012 | 8.380 | 8.380 | 7.970 | 8.270 | 129,576 | -0.18(-2.13%) |
Mar 08, 2012 | 8.660 | 8.710 | 8.390 | 8.450 | 124,932 | -0.04(-0.47%) |
Mar 07, 2012 | 8.210 | 8.730 | 8.100 | 8.490 | 229,974 | +0.47(+5.86%) |
Mar 06, 2012 | 7.780 | 8.360 | 7.210 | 8.020 | 160,809 | +0.21(+2.69%) |
Mar 05, 2012 | 8.000 | 8.080 | 7.750 | 7.810 | 95,539 | -0.08(-1.01%) |
Mar 02, 2012 | 7.280 | 8.030 | 7.221 | 7.890 | 247,680 | +0.65(+8.98%) |
Mar 01, 2012 | 6.860 | 7.340 | 6.820 | 7.240 | 135,474 | +0.44(+6.47%) |
Feb 29, 2012 | 7.040 | 7.040 | 6.300 | 6.800 | 137,311 | -0.11(-1.59%) |
Feb 28, 2012 | 6.470 | 7.050 | 6.430 | 6.910 | 169,087 | +0.48(+7.47%) |
Feb 27, 2012 | 6.180 | 6.440 | 5.930 | 6.430 | 26,697 | +0.18(+2.88%) |
Feb 24, 2012 | 6.490 | 6.490 | 6.240 | 6.250 | 50,295 | -0.19(-2.95%) |
Feb 23, 2012 | 6.510 | 6.580 | 6.420 | 6.440 | 122,119 | +0.02(+0.31%) |
Feb 22, 2012 | 6.620 | 6.690 | 6.378 | 6.420 | 49,981 | -0.28(-4.18%) |
Feb 21, 2012 | 6.650 | 6.930 | 6.601 | 6.700 | 70,746 | -0.05(-0.74%) |
Feb 17, 2012 | 6.610 | 6.750 | 6.520 | 6.750 | 72,456 | +0.24(+3.69%) |
Feb 16, 2012 | 6.340 | 6.676 | 6.280 | 6.510 | 74,669 | +0.13(+2.04%) |
Feb 15, 2012 | 6.270 | 6.440 | 6.200 | 6.380 | 53,123 | +0.11(+1.75%) |
Feb 14, 2012 | 6.169 | 6.270 | 6.030 | 6.270 | 29,525 | +0.02(+0.32%) |
Feb 13, 2012 | 6.410 | 6.410 | 6.060 | 6.250 | 63,319 | -0.07(-1.11%) |
Feb 10, 2012 | 6.325 | 6.400 | 6.320 | 6.320 | 41,050 | -0.07(-1.10%) |
Feb 09, 2012 | 6.360 | 6.440 | 6.240 | 6.390 | 41,251 | -0.02(-0.31%) |
Feb 08, 2012 | 6.340 | 6.500 | 6.230 | 6.410 | 71,146 | +0.08(+1.26%) |
Feb 07, 2012 | 6.030 | 6.460 | 6.010 | 6.330 | 209,187 | +0.39(+6.57%) |
Feb 06, 2012 | 5.850 | 5.970 | 5.850 | 5.940 | 53,824 | +0.04(+0.68%) |
Feb 03, 2012 | 5.900 | 5.940 | 5.780 | 5.900 | 41,981 | +0.01(+0.17%) |
Feb 02, 2012 | 5.750 | 6.060 | 5.750 | 5.890 | 56,152 | +0.17(+2.97%) |