Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.03 | 11.17 | 10.60 | 10.66 | 243,087 | -0.44(-3.96%) |
Apr 27, 2012 | 11.06 | 11.20 | 10.76 | 11.10 | 498,544 | +0.04(+0.36%) |
Apr 26, 2012 | 10.25 | 11.24 | 10.00 | 11.06 | 967,852 | +2.16(+24.27%) |
Apr 25, 2012 | 8.670 | 8.940 | 8.640 | 8.900 | 52,191 | +0.39(+4.58%) |
Apr 24, 2012 | 8.220 | 8.620 | 8.220 | 8.510 | 65,761 | +0.29(+3.53%) |
Apr 23, 2012 | 8.340 | 8.460 | 8.150 | 8.220 | 53,584 | -0.29(-3.41%) |
Apr 20, 2012 | 8.540 | 8.865 | 8.450 | 8.510 | 79,233 | +0.08(+0.95%) |
Apr 19, 2012 | 8.750 | 8.930 | 8.360 | 8.430 | 68,332 | -0.35(-3.99%) |
Apr 18, 2012 | 8.740 | 9.150 | 8.620 | 8.780 | 90,105 | -0.03(-0.34%) |
Apr 17, 2012 | 8.420 | 8.900 | 8.330 | 8.810 | 132,124 | +0.46(+5.51%) |
Apr 16, 2012 | 8.020 | 8.400 | 7.930 | 8.350 | 66,799 | +0.38(+4.77%) |
Apr 13, 2012 | 8.320 | 8.320 | 7.870 | 7.970 | 38,576 | -0.42(-5.01%) |
Apr 12, 2012 | 8.020 | 8.480 | 8.020 | 8.390 | 38,496 | +0.34(+4.22%) |
Apr 11, 2012 | 7.930 | 8.100 | 7.930 | 8.050 | 52,162 | +0.17(+2.16%) |
Apr 10, 2012 | 8.010 | 8.150 | 7.840 | 7.880 | 85,561 | -0.13(-1.62%) |
Apr 09, 2012 | 8.040 | 8.189 | 7.930 | 8.010 | 72,007 | -0.23(-2.79%) |
Apr 05, 2012 | 8.130 | 8.255 | 8.120 | 8.240 | 42,642 | +0.05(+0.61%) |
Apr 04, 2012 | 8.260 | 8.260 | 8.100 | 8.190 | 54,302 | -0.23(-2.73%) |
Apr 03, 2012 | 8.510 | 8.630 | 8.200 | 8.420 | 87,484 | -0.14(-1.64%) |
Apr 02, 2012 | 8.180 | 8.560 | 8.150 | 8.560 | 102,319 | +0.33(+4.01%) |
Mar 30, 2012 | 8.340 | 8.340 | 8.150 | 8.230 | 61,581 | -0.01(-0.12%) |
Mar 29, 2012 | 8.170 | 8.390 | 8.070 | 8.240 | 52,587 | -0.02(-0.24%) |
Mar 28, 2012 | 8.580 | 8.650 | 8.160 | 8.260 | 63,460 | -0.33(-3.84%) |
Mar 27, 2012 | 8.730 | 8.740 | 8.440 | 8.590 | 49,884 | -0.14(-1.60%) |
Mar 26, 2012 | 8.400 | 8.750 | 8.400 | 8.730 | 74,112 | +0.41(+4.93%) |
Mar 23, 2012 | 8.090 | 8.350 | 8.000 | 8.320 | 48,713 | +0.25(+3.10%) |
Mar 22, 2012 | 7.930 | 8.110 | 7.925 | 8.070 | 35,268 | +0.09(+1.13%) |
Mar 21, 2012 | 8.030 | 8.200 | 7.980 | 7.980 | 32,012 | -0.01(-0.13%) |
Mar 20, 2012 | 7.970 | 8.250 | 7.970 | 7.990 | 45,088 | -0.08(-0.99%) |
Mar 19, 2012 | 7.780 | 8.200 | 7.760 | 8.070 | 44,668 | +0.24(+3.07%) |
Mar 16, 2012 | 7.900 | 7.940 | 7.750 | 7.830 | 119,350 | -0.04(-0.51%) |
Mar 15, 2012 | 7.850 | 7.950 | 7.530 | 7.870 | 54,198 | -0.01(-0.13%) |
Mar 14, 2012 | 7.820 | 7.950 | 7.790 | 7.880 | 24,594 | +0.05(+0.64%) |
Mar 13, 2012 | 7.410 | 7.835 | 7.370 | 7.830 | 64,687 | +0.46(+6.24%) |
Mar 12, 2012 | 7.350 | 7.390 | 7.310 | 7.370 | 37,296 | +0.00(+0.00%) |
Mar 09, 2012 | 7.230 | 7.400 | 7.200 | 7.370 | 53,346 | +0.13(+1.80%) |
Mar 08, 2012 | 7.360 | 7.380 | 7.200 | 7.240 | 38,556 | -0.05(-0.69%) |
Mar 07, 2012 | 7.190 | 7.350 | 7.140 | 7.290 | 57,549 | +0.15(+2.10%) |
Mar 06, 2012 | 7.250 | 7.330 | 7.130 | 7.140 | 79,195 | -0.18(-2.46%) |
Mar 05, 2012 | 7.310 | 7.460 | 7.250 | 7.320 | 65,992 | +0.02(+0.27%) |
Mar 02, 2012 | 7.630 | 7.730 | 7.230 | 7.300 | 88,964 | -0.34(-4.45%) |
Mar 01, 2012 | 8.160 | 8.240 | 7.630 | 7.640 | 80,072 | -0.44(-5.45%) |
Feb 29, 2012 | 8.490 | 8.590 | 7.930 | 8.080 | 63,716 | -0.34(-4.04%) |
Feb 28, 2012 | 8.240 | 8.490 | 8.230 | 8.420 | 36,081 | +0.18(+2.18%) |
Feb 27, 2012 | 8.360 | 8.490 | 8.110 | 8.240 | 54,027 | -0.25(-2.94%) |
Feb 24, 2012 | 8.460 | 8.770 | 8.320 | 8.490 | 38,827 | -0.01(-0.12%) |
Feb 23, 2012 | 8.460 | 8.520 | 8.200 | 8.500 | 55,429 | +0.08(+0.95%) |
Feb 22, 2012 | 8.590 | 8.590 | 8.385 | 8.420 | 73,177 | -0.25(-2.88%) |
Feb 21, 2012 | 8.590 | 8.700 | 8.504 | 8.670 | 77,489 | +0.07(+0.81%) |
Feb 17, 2012 | 8.190 | 8.630 | 8.180 | 8.600 | 77,991 | +0.49(+6.04%) |
Feb 16, 2012 | 7.940 | 8.260 | 7.910 | 8.110 | 103,755 | +0.17(+2.14%) |
Feb 15, 2012 | 8.190 | 8.340 | 7.910 | 7.940 | 79,391 | -0.23(-2.82%) |
Feb 14, 2012 | 8.100 | 8.200 | 7.920 | 8.170 | 36,751 | +0.03(+0.37%) |
Feb 13, 2012 | 8.070 | 8.320 | 8.070 | 8.140 | 39,267 | +0.19(+2.39%) |
Feb 10, 2012 | 8.060 | 8.180 | 7.950 | 7.950 | 25,718 | -0.23(-2.81%) |
Feb 09, 2012 | 8.260 | 8.260 | 8.070 | 8.180 | 32,324 | -0.07(-0.85%) |
Feb 08, 2012 | 8.700 | 8.700 | 8.220 | 8.250 | 71,871 | -0.41(-4.73%) |
Feb 07, 2012 | 8.750 | 8.780 | 8.520 | 8.660 | 39,930 | -0.07(-0.80%) |
Feb 06, 2012 | 9.020 | 9.020 | 8.420 | 8.730 | 116,766 | -0.42(-4.59%) |
Feb 03, 2012 | 9.000 | 9.280 | 8.790 | 9.150 | 114,487 | +0.23(+2.58%) |
Feb 02, 2012 | 8.180 | 8.980 | 8.100 | 8.920 | 162,461 | +0.73(+8.91%) |