Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.860 | 6.860 | 6.620 | 6.650 | 730,944 | -0.25(-3.62%) |
Apr 27, 2012 | 6.830 | 7.080 | 6.640 | 6.900 | 693,223 | +0.11(+1.62%) |
Apr 26, 2012 | 6.860 | 6.950 | 6.600 | 6.790 | 989,338 | -0.09(-1.31%) |
Apr 25, 2012 | 7.080 | 7.190 | 6.680 | 6.880 | 881,829 | -0.09(-1.29%) |
Apr 24, 2012 | 6.770 | 7.140 | 6.560 | 6.970 | 1,022,585 | +0.22(+3.34%) |
Apr 23, 2012 | 7.200 | 7.450 | 6.630 | 6.745 | 4,860,841 | -1.53(-18.54%) |
Apr 20, 2012 | 8.310 | 8.400 | 8.090 | 8.280 | 796,602 | -0.02(-0.24%) |
Apr 19, 2012 | 7.630 | 8.400 | 7.160 | 8.300 | 6,291,904 | -1.20(-12.63%) |
Apr 18, 2012 | 9.020 | 9.510 | 8.910 | 9.500 | 1,082,253 | +0.45(+4.97%) |
Apr 17, 2012 | 8.880 | 9.440 | 8.880 | 9.050 | 896,705 | +0.28(+3.19%) |
Apr 16, 2012 | 9.120 | 9.150 | 8.570 | 8.770 | 880,791 | -0.25(-2.77%) |
Apr 13, 2012 | 9.590 | 9.610 | 9.010 | 9.020 | 846,975 | -0.62(-6.43%) |
Apr 12, 2012 | 10.13 | 10.21 | 9.590 | 9.640 | 919,346 | -0.51(-5.02%) |
Apr 11, 2012 | 10.57 | 10.68 | 10.04 | 10.15 | 544,101 | -0.21(-2.03%) |
Apr 10, 2012 | 10.59 | 10.73 | 10.29 | 10.36 | 1,292,135 | -0.21(-1.99%) |
Apr 09, 2012 | 10.81 | 10.84 | 10.42 | 10.57 | 970,407 | -0.38(-3.47%) |
Apr 05, 2012 | 10.59 | 11.08 | 10.48 | 10.95 | 1,639,889 | +0.48(+4.58%) |
Apr 04, 2012 | 10.36 | 10.58 | 10.15 | 10.47 | 1,512,510 | +0.01(+0.10%) |
Apr 03, 2012 | 10.17 | 10.49 | 10.08 | 10.46 | 614,366 | +0.29(+2.85%) |
Apr 02, 2012 | 9.630 | 10.48 | 9.560 | 10.17 | 1,338,539 | +0.59(+6.16%) |
Mar 30, 2012 | 10.05 | 10.05 | 9.560 | 9.580 | 478,680 | -0.38(-3.82%) |
Mar 29, 2012 | 9.660 | 10.03 | 9.440 | 9.960 | 885,075 | +0.23(+2.36%) |
Mar 28, 2012 | 10.21 | 10.44 | 9.550 | 9.730 | 696,915 | -0.36(-3.57%) |
Mar 27, 2012 | 10.25 | 10.33 | 10.08 | 10.09 | 659,165 | -0.13(-1.27%) |
Mar 26, 2012 | 10.02 | 10.44 | 9.950 | 10.22 | 547,478 | +0.30(+3.02%) |
Mar 23, 2012 | 9.960 | 10.08 | 9.760 | 9.920 | 389,141 | -0.01(-0.10%) |
Mar 22, 2012 | 10.42 | 10.52 | 9.855 | 9.930 | 677,747 | -0.48(-4.61%) |
Mar 21, 2012 | 10.07 | 10.50 | 9.900 | 10.41 | 1,204,390 | +0.47(+4.73%) |
Mar 20, 2012 | 10.49 | 10.53 | 9.840 | 9.940 | 866,446 | -0.58(-5.51%) |
Mar 19, 2012 | 10.52 | 10.73 | 10.38 | 10.52 | 461,988 | -0.02(-0.19%) |
Mar 16, 2012 | 10.87 | 10.96 | 10.34 | 10.54 | 4,108,524 | -0.26(-2.41%) |
Mar 15, 2012 | 10.70 | 11.15 | 10.59 | 10.80 | 1,065,267 | +0.02(+0.19%) |
Mar 14, 2012 | 10.77 | 10.79 | 10.49 | 10.78 | 691,624 | +0.11(+1.03%) |
Mar 13, 2012 | 10.79 | 10.95 | 10.45 | 10.67 | 789,898 | -0.07(-0.65%) |
Mar 12, 2012 | 10.82 | 11.00 | 10.64 | 10.74 | 803,419 | -0.08(-0.74%) |
Mar 09, 2012 | 10.93 | 11.25 | 10.72 | 10.82 | 1,608,912 | +0.07(+0.64%) |
Mar 08, 2012 | 10.37 | 10.89 | 10.12 | 10.75 | 1,701,509 | +0.52(+5.09%) |
Mar 07, 2012 | 10.02 | 10.26 | 9.940 | 10.23 | 1,139,177 | +0.23(+2.30%) |
Mar 06, 2012 | 9.890 | 10.15 | 9.360 | 10.00 | 1,161,375 | -0.02(-0.20%) |
Mar 05, 2012 | 10.30 | 10.30 | 9.740 | 10.02 | 810,045 | -0.25(-2.43%) |
Mar 02, 2012 | 10.67 | 10.98 | 10.25 | 10.27 | 661,891 | -0.41(-3.84%) |
Mar 01, 2012 | 10.21 | 10.78 | 10.21 | 10.68 | 528,732 | +0.18(+1.71%) |
Feb 29, 2012 | 10.90 | 10.90 | 10.22 | 10.50 | 1,014,128 | -0.40(-3.67%) |
Feb 28, 2012 | 10.51 | 11.12 | 10.50 | 10.90 | 1,015,947 | +0.36(+3.42%) |
Feb 27, 2012 | 10.64 | 10.66 | 10.36 | 10.54 | 622,383 | -0.18(-1.68%) |
Feb 24, 2012 | 10.53 | 11.05 | 10.39 | 10.72 | 1,267,457 | +0.22(+2.10%) |
Feb 23, 2012 | 10.30 | 10.65 | 10.02 | 10.50 | 1,121,277 | +0.18(+1.74%) |
Feb 22, 2012 | 10.58 | 10.69 | 10.30 | 10.32 | 746,527 | -0.36(-3.37%) |
Feb 21, 2012 | 10.98 | 11.05 | 10.53 | 10.68 | 1,328,487 | -0.36(-3.26%) |
Feb 17, 2012 | 10.60 | 11.14 | 10.43 | 11.04 | 6,507,694 | +2.29(+26.17%) |
Feb 16, 2012 | 8.740 | 9.081 | 8.700 | 8.750 | 879,541 | +0.04(+0.47%) |
Feb 15, 2012 | 9.510 | 9.580 | 8.470 | 8.709 | 2,453,146 | -0.62(-6.66%) |
Feb 14, 2012 | 9.610 | 9.610 | 9.320 | 9.330 | 874,129 | -0.33(-3.42%) |
Feb 13, 2012 | 9.970 | 10.09 | 9.550 | 9.660 | 769,121 | -0.23(-2.37%) |
Feb 10, 2012 | 9.470 | 10.20 | 9.319 | 9.895 | 1,505,281 | +0.42(+4.49%) |
Feb 09, 2012 | 9.810 | 10.00 | 9.400 | 9.470 | 1,013,659 | -0.30(-3.07%) |
Feb 08, 2012 | 10.17 | 10.67 | 9.770 | 9.770 | 1,409,153 | -0.61(-5.83%) |
Feb 07, 2012 | 10.76 | 10.77 | 9.520 | 10.38 | 4,518,829 | -1.20(-10.33%) |
Feb 06, 2012 | 11.50 | 11.82 | 11.45 | 11.57 | 613,484 | -0.16(-1.36%) |
Feb 03, 2012 | 11.47 | 12.07 | 10.90 | 11.73 | 2,652,438 | -0.64(-5.21%) |
Feb 02, 2012 | 11.13 | 12.46 | 10.90 | 12.38 | 2,696,574 | +1.29(+11.59%) |