Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.501 | 8.744 | 8.160 | 8.182 | 710,935 | -0.27(-3.19%) |
Apr 27, 2012 | 8.755 | 8.843 | 8.452 | 8.452 | 598,689 | -0.20(-2.29%) |
Apr 26, 2012 | 8.556 | 8.694 | 8.430 | 8.650 | 693,570 | +0.19(+2.28%) |
Apr 25, 2012 | 8.501 | 8.507 | 8.309 | 8.457 | 682,846 | -0.03(-0.39%) |
Apr 24, 2012 | 8.050 | 8.496 | 8.050 | 8.490 | 754,807 | +0.48(+6.05%) |
Apr 23, 2012 | 7.775 | 8.045 | 7.704 | 8.006 | 548,917 | +0.22(+2.83%) |
Apr 20, 2012 | 7.775 | 7.891 | 7.720 | 7.786 | 356,645 | +0.05(+0.64%) |
Apr 19, 2012 | 7.566 | 7.742 | 7.544 | 7.737 | 687,233 | +0.19(+2.48%) |
Apr 18, 2012 | 7.483 | 7.594 | 7.440 | 7.550 | 400,804 | +0.08(+1.03%) |
Apr 17, 2012 | 7.434 | 7.621 | 7.401 | 7.472 | 544,072 | +0.08(+1.04%) |
Apr 16, 2012 | 7.693 | 7.693 | 7.346 | 7.395 | 620,480 | -0.30(-3.93%) |
Apr 13, 2012 | 7.720 | 7.770 | 7.654 | 7.698 | 383,227 | -0.02(-0.29%) |
Apr 12, 2012 | 7.836 | 7.869 | 7.676 | 7.720 | 651,619 | +0.03(+0.36%) |
Apr 11, 2012 | 7.610 | 7.891 | 7.544 | 7.693 | 761,736 | +0.15(+1.97%) |
Apr 10, 2012 | 7.907 | 7.940 | 7.368 | 7.544 | 1,182,252 | -0.41(-5.19%) |
Apr 09, 2012 | 8.116 | 8.166 | 7.830 | 7.957 | 743,174 | -0.23(-2.82%) |
Apr 05, 2012 | 8.232 | 8.254 | 8.116 | 8.188 | 338,629 | -0.03(-0.40%) |
Apr 04, 2012 | 8.215 | 8.248 | 8.160 | 8.221 | 366,787 | -0.01(-0.13%) |
Apr 03, 2012 | 8.138 | 8.287 | 8.138 | 8.232 | 384,444 | +0.08(+1.01%) |
Apr 02, 2012 | 8.265 | 8.331 | 8.122 | 8.149 | 488,547 | -0.15(-1.79%) |
Mar 30, 2012 | 8.303 | 8.303 | 8.160 | 8.298 | 311,945 | +0.10(+1.28%) |
Mar 29, 2012 | 8.276 | 8.309 | 8.149 | 8.193 | 347,849 | -0.06(-0.73%) |
Mar 28, 2012 | 8.386 | 8.386 | 8.171 | 8.254 | 414,489 | -0.04(-0.53%) |
Mar 27, 2012 | 8.281 | 8.336 | 8.182 | 8.298 | 739,643 | +0.15(+1.82%) |
Mar 26, 2012 | 8.177 | 8.358 | 8.045 | 8.149 | 768,909 | +0.10(+1.30%) |
Mar 23, 2012 | 7.913 | 8.045 | 7.786 | 8.045 | 805,418 | +0.13(+1.67%) |
Mar 22, 2012 | 8.232 | 8.254 | 7.869 | 7.913 | 1,079,696 | -0.32(-3.88%) |
Mar 21, 2012 | 8.303 | 8.358 | 8.199 | 8.232 | 955,147 | -0.07(-0.86%) |
Mar 20, 2012 | 8.386 | 8.402 | 8.259 | 8.303 | 777,151 | -0.06(-0.72%) |
Mar 19, 2012 | 8.446 | 8.562 | 8.309 | 8.364 | 998,670 | -0.03(-0.33%) |
Mar 16, 2012 | 8.507 | 8.667 | 8.336 | 8.391 | 952,622 | -0.04(-0.52%) |
Mar 15, 2012 | 8.567 | 8.601 | 8.369 | 8.435 | 788,055 | -0.14(-1.60%) |
Mar 14, 2012 | 8.540 | 8.678 | 8.501 | 8.573 | 999,708 | -0.02(-0.26%) |
Mar 13, 2012 | 8.529 | 8.601 | 8.302 | 8.595 | 2,139,180 | -0.02(-0.19%) |
Mar 12, 2012 | 9.013 | 9.063 | 8.424 | 8.611 | 3,099,579 | -0.57(-6.23%) |
Mar 09, 2012 | 9.464 | 9.541 | 9.151 | 9.184 | 929,335 | -0.30(-3.19%) |
Mar 08, 2012 | 9.943 | 9.943 | 9.486 | 9.486 | 972,139 | -0.45(-4.49%) |
Mar 07, 2012 | 9.971 | 10.04 | 9.767 | 9.932 | 782,410 | -0.03(-0.33%) |
Mar 06, 2012 | 10.02 | 10.08 | 9.772 | 9.965 | 1,335,411 | -0.12(-1.22%) |
Mar 05, 2012 | 9.976 | 10.13 | 9.976 | 10.09 | 979,476 | +0.19(+1.89%) |
Mar 02, 2012 | 9.847 | 9.917 | 9.692 | 9.901 | 812,011 | +0.16(+1.65%) |
Mar 01, 2012 | 9.879 | 9.885 | 9.676 | 9.740 | 563,196 | +0.07(+0.78%) |
Feb 29, 2012 | 9.954 | 9.997 | 9.612 | 9.665 | 999,778 | -0.27(-2.70%) |
Feb 28, 2012 | 10.17 | 10.17 | 9.917 | 9.933 | 820,792 | -0.20(-1.96%) |
Feb 27, 2012 | 10.12 | 10.19 | 9.960 | 10.13 | 646,359 | +0.01(+0.11%) |
Feb 24, 2012 | 9.906 | 10.28 | 9.826 | 10.12 | 1,311,559 | +0.34(+3.50%) |
Feb 23, 2012 | 9.730 | 9.778 | 9.596 | 9.778 | 751,524 | +0.14(+1.44%) |
Feb 22, 2012 | 9.606 | 9.719 | 9.569 | 9.638 | 573,526 | +0.11(+1.18%) |
Feb 21, 2012 | 9.505 | 9.665 | 9.451 | 9.526 | 654,652 | +0.10(+1.02%) |
Feb 17, 2012 | 9.713 | 9.746 | 9.376 | 9.430 | 1,060,926 | -0.18(-1.84%) |
Feb 16, 2012 | 9.398 | 9.612 | 9.398 | 9.606 | 676,353 | +0.27(+2.87%) |
Feb 15, 2012 | 9.312 | 9.424 | 9.264 | 9.339 | 675,236 | +0.05(+0.52%) |
Feb 14, 2012 | 9.157 | 9.354 | 9.087 | 9.290 | 709,083 | +0.18(+2.00%) |
Feb 13, 2012 | 8.953 | 9.157 | 8.953 | 9.108 | 705,039 | +0.11(+1.25%) |
Feb 10, 2012 | 8.900 | 8.996 | 8.835 | 8.996 | 440,607 | +0.07(+0.84%) |
Feb 09, 2012 | 9.007 | 9.007 | 8.835 | 8.921 | 548,566 | -0.02(-0.18%) |
Feb 08, 2012 | 9.146 | 9.146 | 8.814 | 8.937 | 769,659 | +0.16(+1.77%) |
Feb 07, 2012 | 8.605 | 8.809 | 8.546 | 8.782 | 811,938 | +0.24(+2.76%) |
Feb 06, 2012 | 8.557 | 8.643 | 8.407 | 8.546 | 892,203 | +0.14(+1.66%) |
Feb 03, 2012 | 8.792 | 8.792 | 8.359 | 8.407 | 1,941,801 | -0.32(-3.68%) |
Feb 02, 2012 | 9.049 | 9.049 | 8.691 | 8.728 | 1,115,593 | -0.22(-2.45%) |