Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.640 | 8.684 | 8.391 | 8.428 | 107,501 | -0.24(-2.74%) |
Apr 27, 2012 | 8.702 | 8.727 | 8.497 | 8.665 | 127,828 | -0.02(-0.22%) |
Apr 26, 2012 | 8.815 | 8.833 | 8.665 | 8.684 | 67,667 | -0.12(-1.35%) |
Apr 25, 2012 | 8.815 | 8.927 | 8.696 | 8.802 | 45,469 | +0.10(+1.15%) |
Apr 24, 2012 | 8.615 | 8.734 | 8.578 | 8.702 | 115,129 | +0.07(+0.79%) |
Apr 23, 2012 | 8.784 | 8.952 | 8.590 | 8.634 | 85,138 | -0.27(-3.08%) |
Apr 20, 2012 | 8.921 | 9.046 | 8.770 | 8.908 | 99,873 | +0.14(+1.64%) |
Apr 19, 2012 | 8.671 | 8.921 | 8.578 | 8.765 | 110,751 | +0.13(+1.52%) |
Apr 18, 2012 | 8.796 | 8.846 | 8.528 | 8.634 | 107,030 | -0.21(-2.40%) |
Apr 17, 2012 | 8.665 | 8.952 | 8.665 | 8.846 | 137,438 | +0.27(+3.20%) |
Apr 16, 2012 | 8.865 | 8.877 | 8.540 | 8.571 | 156,683 | -0.26(-2.90%) |
Apr 13, 2012 | 9.133 | 9.133 | 8.827 | 8.827 | 154,166 | -0.32(-3.48%) |
Apr 12, 2012 | 9.258 | 9.328 | 9.064 | 9.145 | 116,260 | -0.13(-1.41%) |
Apr 11, 2012 | 9.195 | 9.432 | 9.183 | 9.276 | 116,249 | +0.16(+1.71%) |
Apr 10, 2012 | 9.183 | 9.464 | 9.046 | 9.120 | 334,401 | -0.39(-4.13%) |
Apr 09, 2012 | 9.588 | 9.595 | 9.414 | 9.513 | 192,863 | -0.22(-2.31%) |
Apr 05, 2012 | 9.657 | 9.800 | 9.548 | 9.738 | 90,056 | +0.05(+0.52%) |
Apr 04, 2012 | 9.988 | 10.12 | 9.046 | 9.688 | 666,254 | -0.48(-4.72%) |
Apr 03, 2012 | 10.39 | 10.39 | 10.07 | 10.17 | 122,102 | -0.23(-2.22%) |
Apr 02, 2012 | 9.950 | 10.47 | 9.919 | 10.40 | 291,140 | +0.45(+4.51%) |
Mar 30, 2012 | 10.70 | 10.70 | 9.938 | 9.950 | 444,947 | -0.71(-6.67%) |
Mar 29, 2012 | 10.84 | 10.90 | 10.64 | 10.66 | 159,509 | -0.25(-2.29%) |
Mar 28, 2012 | 11.19 | 11.24 | 10.87 | 10.91 | 131,668 | -0.26(-2.29%) |
Mar 27, 2012 | 11.35 | 11.47 | 11.16 | 11.17 | 93,185 | -0.21(-1.86%) |
Mar 26, 2012 | 11.39 | 11.69 | 11.29 | 11.38 | 193,148 | +0.12(+1.05%) |
Mar 23, 2012 | 11.12 | 11.27 | 10.97 | 11.26 | 89,982 | +0.12(+1.12%) |
Mar 22, 2012 | 10.99 | 11.14 | 10.92 | 11.14 | 108,957 | +0.09(+0.79%) |
Mar 21, 2012 | 11.27 | 11.29 | 10.99 | 11.05 | 214,960 | -0.21(-1.88%) |
Mar 20, 2012 | 11.17 | 11.37 | 10.93 | 11.26 | 198,693 | +0.06(+0.56%) |
Mar 19, 2012 | 10.16 | 11.35 | 10.16 | 11.20 | 531,952 | +1.04(+10.19%) |
Mar 16, 2012 | 10.12 | 10.32 | 10.11 | 10.16 | 145,246 | +0.01(+0.12%) |
Mar 15, 2012 | 10.11 | 10.17 | 10.06 | 10.15 | 94,254 | +0.08(+0.81%) |
Mar 14, 2012 | 10.11 | 10.24 | 10.03 | 10.07 | 159,847 | -0.06(-0.62%) |
Mar 13, 2012 | 10.01 | 10.21 | 9.925 | 10.13 | 244,646 | +0.17(+1.75%) |
Mar 12, 2012 | 9.838 | 9.994 | 9.707 | 9.956 | 416,055 | +0.10(+1.01%) |
Mar 09, 2012 | 9.857 | 9.938 | 9.788 | 9.857 | 113,883 | -0.01(-0.13%) |
Mar 08, 2012 | 9.881 | 9.944 | 9.775 | 9.869 | 90,069 | +0.07(+0.76%) |
Mar 07, 2012 | 9.563 | 9.869 | 9.507 | 9.794 | 162,960 | +0.27(+2.88%) |
Mar 06, 2012 | 9.551 | 9.657 | 9.457 | 9.520 | 131,051 | -0.11(-1.10%) |
Mar 05, 2012 | 9.233 | 9.626 | 9.177 | 9.626 | 227,153 | +0.41(+4.40%) |
Mar 02, 2012 | 9.233 | 9.320 | 9.127 | 9.220 | 139,576 | +0.01(+0.07%) |
Mar 01, 2012 | 9.158 | 9.351 | 9.158 | 9.214 | 107,367 | +0.06(+0.61%) |
Feb 29, 2012 | 9.357 | 9.357 | 9.086 | 9.158 | 166,829 | -0.02(-0.20%) |
Feb 28, 2012 | 9.226 | 9.320 | 9.108 | 9.177 | 58,927 | -0.02(-0.20%) |
Feb 27, 2012 | 9.145 | 9.239 | 9.052 | 9.195 | 70,849 | -0.01(-0.14%) |
Feb 24, 2012 | 9.251 | 9.326 | 9.177 | 9.208 | 81,575 | -0.04(-0.47%) |
Feb 23, 2012 | 9.145 | 9.332 | 9.058 | 9.251 | 150,996 | +0.12(+1.30%) |
Feb 22, 2012 | 9.220 | 9.332 | 9.077 | 9.133 | 88,338 | -0.07(-0.81%) |
Feb 21, 2012 | 9.551 | 9.656 | 9.201 | 9.208 | 141,357 | -0.29(-3.02%) |
Feb 17, 2012 | 9.657 | 9.688 | 9.390 | 9.495 | 110,538 | -0.13(-1.36%) |
Feb 16, 2012 | 9.357 | 9.657 | 9.357 | 9.626 | 147,708 | +0.25(+2.66%) |
Feb 15, 2012 | 9.663 | 9.679 | 9.357 | 9.376 | 107,602 | -0.21(-2.15%) |
Feb 14, 2012 | 9.688 | 9.894 | 9.545 | 9.582 | 179,191 | -0.20(-2.04%) |
Feb 13, 2012 | 9.482 | 9.813 | 9.064 | 9.782 | 517,408 | +0.61(+6.67%) |
Feb 10, 2012 | 9.139 | 9.626 | 8.855 | 9.170 | 577,944 | +0.14(+1.59%) |
Feb 09, 2012 | 8.896 | 9.064 | 8.765 | 9.027 | 235,461 | +0.12(+1.40%) |
Feb 08, 2012 | 8.746 | 8.933 | 8.746 | 8.902 | 98,903 | +0.21(+2.44%) |
Feb 07, 2012 | 8.727 | 8.790 | 8.384 | 8.690 | 183,089 | -0.06(-0.64%) |
Feb 06, 2012 | 8.590 | 8.833 | 8.440 | 8.746 | 117,400 | +0.12(+1.37%) |
Feb 03, 2012 | 8.459 | 8.690 | 8.391 | 8.628 | 127,593 | +0.30(+3.60%) |
Feb 02, 2012 | 7.991 | 8.337 | 7.897 | 8.328 | 87,714 | +0.34(+4.22%) |