Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.830 | 9.830 | 9.660 | 9.719 | 10,963,291 | -0.19(-1.93%) |
Apr 27, 2012 | 9.586 | 9.955 | 9.527 | 9.911 | 9,837,701 | +0.40(+4.19%) |
Apr 26, 2012 | 9.321 | 9.564 | 9.277 | 9.513 | 7,528,402 | +0.19(+2.06%) |
Apr 25, 2012 | 9.181 | 9.446 | 9.077 | 9.321 | 6,198,052 | +0.29(+3.27%) |
Apr 24, 2012 | 8.805 | 9.041 | 8.698 | 9.026 | 6,466,419 | +0.27(+3.03%) |
Apr 23, 2012 | 8.687 | 8.827 | 8.642 | 8.760 | 7,005,572 | -0.09(-1.00%) |
Apr 20, 2012 | 8.871 | 8.945 | 8.783 | 8.849 | 6,272,388 | +0.02(+0.25%) |
Apr 19, 2012 | 8.827 | 8.967 | 8.598 | 8.827 | 11,187,227 | -0.01(-0.17%) |
Apr 18, 2012 | 9.092 | 9.107 | 8.783 | 8.842 | 8,268,905 | -0.37(-4.00%) |
Apr 17, 2012 | 9.114 | 9.328 | 9.018 | 9.210 | 5,929,749 | +0.21(+2.38%) |
Apr 16, 2012 | 9.048 | 9.173 | 8.827 | 8.996 | 6,427,804 | +0.04(+0.49%) |
Apr 13, 2012 | 9.181 | 9.195 | 8.864 | 8.952 | 7,121,121 | -0.32(-3.42%) |
Apr 12, 2012 | 9.011 | 9.401 | 8.996 | 9.269 | 7,599,927 | +0.27(+3.03%) |
Apr 11, 2012 | 9.070 | 9.173 | 8.967 | 8.996 | 7,598,084 | +0.11(+1.24%) |
Apr 10, 2012 | 9.004 | 9.041 | 8.842 | 8.886 | 17,894,874 | -0.16(-1.79%) |
Apr 09, 2012 | 9.254 | 9.277 | 8.959 | 9.048 | 12,259,774 | -0.37(-3.92%) |
Apr 05, 2012 | 9.380 | 9.527 | 9.328 | 9.417 | 7,011,881 | -0.01(-0.16%) |
Apr 04, 2012 | 9.520 | 9.520 | 9.247 | 9.431 | 16,337,765 | -0.16(-1.65%) |
Apr 03, 2012 | 9.715 | 9.759 | 9.495 | 9.590 | 10,442,301 | -0.10(-1.06%) |
Apr 02, 2012 | 9.751 | 9.898 | 9.531 | 9.693 | 11,073,874 | -0.11(-1.12%) |
Mar 30, 2012 | 10.17 | 10.19 | 9.781 | 9.803 | 8,100,550 | -0.20(-1.98%) |
Mar 29, 2012 | 9.935 | 10.02 | 9.597 | 10.00 | 8,680,343 | -0.03(-0.29%) |
Mar 28, 2012 | 10.10 | 10.17 | 9.883 | 10.03 | 6,352,322 | -0.10(-0.94%) |
Mar 27, 2012 | 10.15 | 10.57 | 10.10 | 10.13 | 9,323,437 | +0.02(+0.22%) |
Mar 26, 2012 | 10.11 | 10.26 | 9.902 | 10.10 | 5,098,397 | +0.15(+1.47%) |
Mar 23, 2012 | 9.883 | 10.04 | 9.583 | 9.957 | 9,524,071 | -0.12(-1.16%) |
Mar 22, 2012 | 10.19 | 10.28 | 9.898 | 10.07 | 6,612,469 | -0.26(-2.55%) |
Mar 21, 2012 | 10.06 | 10.52 | 10.06 | 10.34 | 14,043,481 | +0.36(+3.60%) |
Mar 20, 2012 | 9.891 | 10.04 | 9.678 | 9.979 | 8,901,211 | -0.07(-0.66%) |
Mar 19, 2012 | 9.832 | 10.15 | 9.825 | 10.04 | 10,950,118 | +0.23(+2.39%) |
Mar 16, 2012 | 10.06 | 10.10 | 9.788 | 9.810 | 11,100,802 | -0.15(-1.55%) |
Mar 15, 2012 | 9.473 | 10.11 | 9.385 | 9.964 | 16,147,324 | +0.49(+5.19%) |
Mar 14, 2012 | 9.436 | 9.509 | 9.336 | 9.473 | 10,384,055 | +0.01(+0.16%) |
Mar 13, 2012 | 8.937 | 9.480 | 8.908 | 9.458 | 14,661,316 | +0.62(+7.05%) |
Mar 12, 2012 | 8.879 | 8.945 | 8.754 | 8.835 | 5,913,167 | -0.04(-0.50%) |
Mar 09, 2012 | 8.805 | 9.084 | 8.769 | 8.879 | 8,357,057 | +0.10(+1.09%) |
Mar 08, 2012 | 8.498 | 8.813 | 8.498 | 8.783 | 11,511,168 | +0.30(+3.54%) |
Mar 07, 2012 | 8.168 | 8.520 | 8.168 | 8.483 | 9,271,544 | +0.37(+4.61%) |
Mar 06, 2012 | 8.417 | 8.446 | 8.072 | 8.109 | 10,090,496 | -0.50(-5.79%) |
Mar 05, 2012 | 8.468 | 8.637 | 8.358 | 8.608 | 6,654,494 | +0.13(+1.56%) |
Mar 02, 2012 | 8.630 | 8.776 | 8.446 | 8.476 | 5,664,754 | -0.23(-2.61%) |
Mar 01, 2012 | 8.769 | 8.871 | 8.630 | 8.703 | 4,842,002 | -0.01(-0.08%) |
Feb 29, 2012 | 8.776 | 8.893 | 8.659 | 8.710 | 9,343,862 | -0.07(-0.83%) |
Feb 28, 2012 | 8.615 | 8.893 | 8.520 | 8.783 | 11,428,300 | +0.17(+1.96%) |
Feb 27, 2012 | 8.373 | 8.761 | 8.351 | 8.615 | 8,069,529 | +0.13(+1.56%) |
Feb 24, 2012 | 8.747 | 8.747 | 8.454 | 8.483 | 7,244,375 | -0.26(-3.02%) |
Feb 23, 2012 | 8.666 | 8.802 | 8.593 | 8.747 | 6,438,817 | +0.04(+0.51%) |
Feb 22, 2012 | 8.578 | 8.739 | 8.556 | 8.703 | 10,827,830 | +0.07(+0.85%) |
Feb 21, 2012 | 8.915 | 8.981 | 8.578 | 8.630 | 13,617,459 | -0.24(-2.73%) |
Feb 17, 2012 | 9.018 | 9.033 | 8.703 | 8.871 | 10,536,849 | +0.04(+0.50%) |
Feb 16, 2012 | 8.241 | 8.860 | 8.197 | 8.827 | 14,095,887 | +0.27(+3.17%) |
Feb 15, 2012 | 8.534 | 8.681 | 8.234 | 8.556 | 13,598,790 | +0.03(+0.34%) |
Feb 14, 2012 | 8.776 | 8.981 | 8.344 | 8.527 | 31,261,148 | -1.17(-12.09%) |
Feb 13, 2012 | 9.429 | 9.744 | 9.399 | 9.700 | 17,212,046 | +0.37(+4.01%) |
Feb 10, 2012 | 9.399 | 9.509 | 9.267 | 9.326 | 7,058,796 | -0.21(-2.23%) |
Feb 09, 2012 | 9.421 | 9.634 | 9.377 | 9.539 | 9,582,820 | +0.14(+1.48%) |
Feb 08, 2012 | 9.399 | 9.443 | 9.275 | 9.399 | 3,779,440 | +0.01(+0.16%) |
Feb 07, 2012 | 9.421 | 9.451 | 9.238 | 9.385 | 4,320,308 | -0.07(-0.78%) |
Feb 06, 2012 | 9.392 | 9.502 | 9.304 | 9.458 | 3,818,409 | -0.01(-0.15%) |
Feb 03, 2012 | 9.304 | 9.495 | 9.304 | 9.473 | 6,295,418 | +0.35(+3.86%) |
Feb 02, 2012 | 9.179 | 9.271 | 9.069 | 9.121 | 7,335,138 | -0.01(-0.08%) |