Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.344 | 9.364 | 9.169 | 9.253 | 5,512,298 | -0.19(-2.00%) |
Apr 27, 2012 | 9.455 | 9.455 | 9.286 | 9.442 | 9,742,636 | +0.43(+4.76%) |
Apr 26, 2012 | 8.954 | 9.058 | 8.889 | 9.013 | 6,515,025 | +0.08(+0.95%) |
Apr 25, 2012 | 9.006 | 9.065 | 8.818 | 8.928 | 4,515,885 | +0.10(+1.10%) |
Apr 24, 2012 | 8.610 | 8.870 | 8.590 | 8.831 | 4,311,942 | +0.18(+2.03%) |
Apr 23, 2012 | 8.681 | 8.701 | 8.532 | 8.655 | 5,187,475 | -0.22(-2.49%) |
Apr 20, 2012 | 9.032 | 9.052 | 8.863 | 8.876 | 7,980,257 | +0.04(+0.44%) |
Apr 19, 2012 | 8.928 | 9.039 | 8.753 | 8.837 | 7,004,261 | -0.11(-1.23%) |
Apr 18, 2012 | 9.019 | 9.104 | 8.909 | 8.948 | 13,513,988 | -0.21(-2.27%) |
Apr 17, 2012 | 9.097 | 9.247 | 9.052 | 9.156 | 13,827,788 | +0.34(+3.91%) |
Apr 16, 2012 | 8.922 | 8.974 | 8.714 | 8.811 | 7,290,891 | -0.03(-0.29%) |
Apr 13, 2012 | 9.240 | 9.240 | 8.837 | 8.837 | 9,410,200 | -0.47(-5.09%) |
Apr 12, 2012 | 8.961 | 9.328 | 8.928 | 9.312 | 15,500,197 | +0.55(+6.23%) |
Apr 11, 2012 | 8.987 | 8.990 | 8.746 | 8.766 | 9,933,662 | +0.31(+3.69%) |
Apr 10, 2012 | 8.798 | 8.857 | 8.421 | 8.454 | 12,033,376 | -0.47(-5.31%) |
Apr 09, 2012 | 8.811 | 9.006 | 8.811 | 8.928 | 4,996,369 | -0.10(-1.15%) |
Apr 05, 2012 | 8.941 | 9.123 | 8.915 | 9.032 | 6,239,352 | -0.10(-1.14%) |
Apr 04, 2012 | 9.175 | 9.247 | 9.071 | 9.136 | 15,787,302 | -0.45(-4.74%) |
Apr 03, 2012 | 9.799 | 9.812 | 9.500 | 9.591 | 7,543,845 | -0.31(-3.15%) |
Apr 02, 2012 | 9.585 | 9.961 | 9.559 | 9.903 | 6,100,060 | +0.06(+0.59%) |
Mar 30, 2012 | 9.935 | 9.935 | 9.754 | 9.844 | 7,503,480 | +0.02(+0.20%) |
Mar 29, 2012 | 9.844 | 9.935 | 9.702 | 9.825 | 7,568,062 | -0.35(-3.45%) |
Mar 28, 2012 | 10.24 | 10.29 | 10.03 | 10.18 | 7,771,990 | -0.21(-2.00%) |
Mar 27, 2012 | 10.66 | 10.66 | 10.38 | 10.38 | 28,400,634 | -0.17(-1.60%) |
Mar 26, 2012 | 10.32 | 10.56 | 10.27 | 10.55 | 22,591,038 | +0.27(+2.66%) |
Mar 23, 2012 | 9.968 | 10.31 | 9.903 | 10.28 | 22,581,958 | +0.43(+4.35%) |
Mar 22, 2012 | 9.838 | 9.922 | 9.799 | 9.851 | 13,690,792 | -0.28(-2.76%) |
Mar 21, 2012 | 10.17 | 10.18 | 9.974 | 10.13 | 7,818,569 | -0.10(-1.02%) |
Mar 20, 2012 | 10.20 | 10.29 | 10.12 | 10.23 | 8,811,688 | -0.20(-1.93%) |
Mar 19, 2012 | 10.42 | 10.55 | 10.40 | 10.44 | 9,139,936 | -0.06(-0.62%) |
Mar 16, 2012 | 10.40 | 10.62 | 10.38 | 10.50 | 12,131,711 | +0.23(+2.28%) |
Mar 15, 2012 | 10.19 | 10.30 | 10.08 | 10.27 | 5,561,048 | +0.03(+0.25%) |
Mar 14, 2012 | 10.24 | 10.28 | 10.10 | 10.24 | 10,898,184 | +0.16(+1.61%) |
Mar 13, 2012 | 9.741 | 10.12 | 9.741 | 10.08 | 13,464,139 | +0.43(+4.44%) |
Mar 12, 2012 | 9.637 | 9.708 | 9.546 | 9.650 | 7,428,753 | -0.19(-1.98%) |
Mar 09, 2012 | 9.805 | 9.896 | 9.747 | 9.844 | 7,711,379 | -0.14(-1.43%) |
Mar 08, 2012 | 9.870 | 10.01 | 9.734 | 9.987 | 9,018,556 | +0.14(+1.45%) |
Mar 07, 2012 | 9.715 | 9.864 | 9.637 | 9.844 | 8,631,051 | +0.21(+2.23%) |
Mar 06, 2012 | 9.903 | 9.948 | 9.533 | 9.630 | 16,599,429 | -0.83(-7.95%) |
Mar 05, 2012 | 10.47 | 10.48 | 10.33 | 10.46 | 5,579,863 | -0.04(-0.37%) |
Mar 02, 2012 | 10.64 | 10.64 | 10.47 | 10.50 | 6,266,654 | +0.07(+0.69%) |
Mar 01, 2012 | 10.36 | 10.47 | 10.33 | 10.43 | 10,943,518 | +0.31(+3.08%) |
Feb 29, 2012 | 10.27 | 10.35 | 10.09 | 10.12 | 8,922,354 | +0.02(+0.19%) |
Feb 28, 2012 | 9.916 | 10.11 | 9.870 | 10.10 | 6,247,205 | +0.03(+0.26%) |
Feb 27, 2012 | 9.909 | 10.10 | 9.864 | 10.07 | 4,974,252 | -0.10(-1.02%) |
Feb 24, 2012 | 10.14 | 10.25 | 10.06 | 10.18 | 6,482,569 | +0.27(+2.69%) |
Feb 23, 2012 | 9.747 | 9.935 | 9.689 | 9.909 | 4,676,991 | +0.18(+1.87%) |
Feb 22, 2012 | 9.883 | 9.896 | 9.695 | 9.728 | 6,524,874 | -0.29(-2.93%) |
Feb 21, 2012 | 10.02 | 10.14 | 9.951 | 10.02 | 7,557,513 | -0.16(-1.58%) |
Feb 17, 2012 | 10.17 | 10.21 | 10.02 | 10.18 | 6,101,797 | +0.13(+1.28%) |
Feb 16, 2012 | 9.668 | 10.06 | 9.649 | 10.05 | 8,140,485 | +0.40(+4.19%) |
Feb 15, 2012 | 9.701 | 9.758 | 9.598 | 9.649 | 7,507,877 | +0.18(+1.90%) |
Feb 14, 2012 | 9.469 | 9.508 | 9.341 | 9.469 | 7,189,639 | -0.12(-1.27%) |
Feb 13, 2012 | 9.668 | 9.720 | 9.540 | 9.591 | 5,606,807 | +0.08(+0.84%) |
Feb 10, 2012 | 9.611 | 9.623 | 9.415 | 9.511 | 9,129,945 | +0.14(+1.54%) |
Feb 09, 2012 | 9.745 | 9.778 | 9.367 | 9.367 | 11,850,664 | -0.27(-2.80%) |
Feb 08, 2012 | 9.649 | 9.675 | 9.469 | 9.636 | 6,196,624 | +0.02(+0.20%) |
Feb 07, 2012 | 9.476 | 9.694 | 9.380 | 9.617 | 6,788,349 | +0.15(+1.63%) |
Feb 06, 2012 | 9.418 | 9.508 | 9.354 | 9.463 | 4,023,301 | -0.23(-2.38%) |
Feb 03, 2012 | 9.585 | 9.694 | 9.514 | 9.694 | 6,891,379 | +0.44(+4.72%) |
Feb 02, 2012 | 9.225 | 9.309 | 9.142 | 9.258 | 4,799,194 | +0.12(+1.26%) |