Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.410 | 8.577 | 8.357 | 8.480 | 699,893 | +0.03(+0.31%) |
Apr 27, 2012 | 8.463 | 8.480 | 8.225 | 8.454 | 831,830 | +0.09(+1.05%) |
Apr 26, 2012 | 8.287 | 8.639 | 8.146 | 8.366 | 1,174,236 | -0.31(-3.55%) |
Apr 25, 2012 | 8.648 | 9.404 | 8.612 | 8.674 | 4,674,645 | +1.37(+18.80%) |
Apr 24, 2012 | 6.853 | 7.328 | 6.853 | 7.302 | 1,204,921 | +0.45(+6.55%) |
Apr 23, 2012 | 6.932 | 6.932 | 6.686 | 6.853 | 793,134 | -0.20(-2.87%) |
Apr 20, 2012 | 7.205 | 7.284 | 7.003 | 7.055 | 632,005 | -0.05(-0.74%) |
Apr 19, 2012 | 7.055 | 7.187 | 6.976 | 7.108 | 623,585 | +0.07(+1.00%) |
Apr 18, 2012 | 6.959 | 7.152 | 6.923 | 7.038 | 913,519 | +0.01(+0.13%) |
Apr 17, 2012 | 7.029 | 7.231 | 6.994 | 7.029 | 1,048,427 | +0.07(+1.01%) |
Apr 16, 2012 | 7.091 | 7.091 | 6.915 | 6.959 | 620,872 | -0.09(-1.25%) |
Apr 13, 2012 | 7.223 | 7.223 | 6.994 | 7.047 | 670,806 | -0.20(-2.79%) |
Apr 12, 2012 | 7.258 | 7.398 | 7.205 | 7.249 | 1,888,828 | -0.02(-0.24%) |
Apr 11, 2012 | 7.020 | 7.266 | 6.994 | 7.266 | 996,311 | +0.35(+5.09%) |
Apr 10, 2012 | 7.055 | 7.196 | 6.915 | 6.915 | 845,296 | -0.14(-1.99%) |
Apr 09, 2012 | 6.950 | 7.099 | 6.950 | 7.055 | 929,168 | -0.11(-1.47%) |
Apr 05, 2012 | 7.416 | 7.468 | 7.091 | 7.161 | 989,948 | -0.32(-4.24%) |
Apr 04, 2012 | 7.548 | 7.601 | 7.478 | 7.478 | 850,324 | -0.18(-2.41%) |
Apr 03, 2012 | 7.803 | 7.891 | 7.645 | 7.662 | 717,804 | -0.13(-1.69%) |
Apr 02, 2012 | 7.592 | 7.838 | 7.566 | 7.794 | 982,003 | +0.19(+2.55%) |
Mar 30, 2012 | 7.786 | 7.786 | 7.592 | 7.601 | 1,170,543 | -0.39(-4.85%) |
Mar 29, 2012 | 7.873 | 8.071 | 7.838 | 7.988 | 607,005 | +0.04(+0.44%) |
Mar 28, 2012 | 8.067 | 8.137 | 7.873 | 7.953 | 782,744 | -0.10(-1.20%) |
Mar 27, 2012 | 8.269 | 8.340 | 8.049 | 8.049 | 348,218 | -0.21(-2.56%) |
Mar 26, 2012 | 8.208 | 8.313 | 8.156 | 8.261 | 532,845 | +0.18(+2.29%) |
Mar 23, 2012 | 7.900 | 8.093 | 7.821 | 8.076 | 652,736 | +0.21(+2.68%) |
Mar 22, 2012 | 8.155 | 8.173 | 7.812 | 7.865 | 751,770 | -0.38(-4.59%) |
Mar 21, 2012 | 8.428 | 8.472 | 8.146 | 8.243 | 776,243 | -0.19(-2.29%) |
Mar 20, 2012 | 8.744 | 8.806 | 8.322 | 8.437 | 1,003,371 | -0.47(-5.24%) |
Mar 19, 2012 | 8.912 | 9.158 | 8.885 | 8.903 | 510,862 | -0.09(-0.98%) |
Mar 16, 2012 | 8.797 | 9.017 | 8.736 | 8.991 | 855,977 | +0.21(+2.40%) |
Mar 15, 2012 | 8.771 | 8.806 | 8.604 | 8.780 | 596,531 | +0.01(+0.10%) |
Mar 14, 2012 | 8.577 | 8.929 | 8.542 | 8.771 | 817,617 | +0.20(+2.36%) |
Mar 13, 2012 | 8.533 | 8.595 | 8.410 | 8.568 | 1,121,556 | +0.14(+1.67%) |
Mar 12, 2012 | 8.542 | 8.551 | 8.349 | 8.428 | 615,459 | -0.14(-1.64%) |
Mar 09, 2012 | 8.401 | 8.639 | 8.375 | 8.568 | 1,070,019 | +0.16(+1.88%) |
Mar 08, 2012 | 8.278 | 8.437 | 8.146 | 8.410 | 847,944 | +0.21(+2.58%) |
Mar 07, 2012 | 8.093 | 8.234 | 8.058 | 8.199 | 892,613 | +0.18(+2.19%) |
Mar 06, 2012 | 8.146 | 8.234 | 7.865 | 8.023 | 1,214,527 | -0.25(-2.98%) |
Mar 05, 2012 | 8.410 | 8.551 | 8.243 | 8.269 | 1,681,677 | -0.11(-1.36%) |
Mar 02, 2012 | 8.797 | 8.876 | 8.384 | 8.384 | 1,108,493 | -0.47(-5.27%) |
Mar 01, 2012 | 9.079 | 9.123 | 8.815 | 8.850 | 1,327,879 | -0.20(-2.24%) |
Feb 29, 2012 | 9.395 | 9.448 | 9.052 | 9.052 | 1,122,347 | -0.34(-3.65%) |
Feb 28, 2012 | 9.492 | 9.554 | 9.351 | 9.395 | 656,321 | -0.05(-0.56%) |
Feb 27, 2012 | 9.290 | 9.695 | 9.259 | 9.448 | 1,177,297 | +0.04(+0.47%) |
Feb 24, 2012 | 9.307 | 9.677 | 9.026 | 9.404 | 3,491,128 | -1.58(-14.41%) |
Feb 23, 2012 | 10.57 | 11.02 | 10.39 | 10.99 | 1,040,031 | +0.42(+4.00%) |
Feb 22, 2012 | 10.64 | 10.81 | 10.51 | 10.57 | 661,575 | -0.08(-0.74%) |
Feb 21, 2012 | 10.40 | 11.13 | 10.40 | 10.64 | 781,965 | +0.28(+2.72%) |
Feb 17, 2012 | 10.57 | 10.75 | 10.23 | 10.36 | 864,317 | -0.18(-1.75%) |
Feb 16, 2012 | 10.25 | 10.56 | 10.24 | 10.55 | 567,243 | +0.28(+2.74%) |
Feb 15, 2012 | 10.69 | 10.71 | 10.17 | 10.27 | 737,467 | -0.36(-3.39%) |
Feb 14, 2012 | 10.57 | 10.81 | 10.30 | 10.63 | 923,808 | -0.04(-0.33%) |
Feb 13, 2012 | 10.95 | 10.97 | 10.64 | 10.66 | 479,959 | -0.14(-1.30%) |
Feb 10, 2012 | 10.99 | 11.01 | 10.74 | 10.80 | 661,069 | -0.37(-3.31%) |
Feb 09, 2012 | 11.51 | 11.56 | 11.15 | 11.17 | 444,753 | -0.35(-3.05%) |
Feb 08, 2012 | 11.59 | 11.75 | 11.37 | 11.52 | 313,180 | -0.10(-0.83%) |
Feb 07, 2012 | 11.44 | 11.79 | 11.40 | 11.62 | 457,878 | +0.11(+0.92%) |
Feb 06, 2012 | 11.61 | 11.79 | 11.35 | 11.52 | 346,205 | -0.19(-1.65%) |
Feb 03, 2012 | 11.59 | 11.98 | 11.48 | 11.71 | 717,543 | +0.31(+2.70%) |
Feb 02, 2012 | 11.30 | 11.40 | 11.01 | 11.40 | 553,998 | +0.11(+1.01%) |