Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.640 | 8.664 | 8.451 | 8.475 | 205,349 | -0.16(-1.81%) |
Apr 27, 2012 | 8.681 | 8.705 | 8.517 | 8.631 | 216,864 | -0.01(-0.10%) |
Apr 26, 2012 | 8.377 | 8.640 | 8.360 | 8.640 | 146,245 | +0.27(+3.24%) |
Apr 25, 2012 | 8.254 | 8.746 | 8.204 | 8.369 | 99,203 | +0.24(+2.93%) |
Apr 24, 2012 | 8.057 | 8.172 | 8.057 | 8.131 | 93,175 | +0.08(+1.02%) |
Apr 23, 2012 | 8.073 | 8.122 | 8.016 | 8.048 | 118,759 | -0.12(-1.51%) |
Apr 20, 2012 | 8.204 | 8.204 | 8.065 | 8.172 | 150,994 | +0.12(+1.53%) |
Apr 19, 2012 | 7.843 | 8.048 | 7.827 | 8.048 | 330,732 | +0.21(+2.73%) |
Apr 18, 2012 | 7.991 | 8.047 | 7.720 | 7.835 | 307,584 | -0.18(-2.25%) |
Apr 17, 2012 | 8.245 | 8.245 | 8.007 | 8.016 | 180,526 | -0.14(-1.71%) |
Apr 16, 2012 | 8.287 | 8.287 | 8.119 | 8.155 | 151,315 | -0.05(-0.60%) |
Apr 13, 2012 | 8.319 | 8.385 | 8.188 | 8.204 | 251,738 | -0.14(-1.67%) |
Apr 12, 2012 | 8.492 | 8.558 | 8.328 | 8.344 | 121,515 | -0.11(-1.36%) |
Apr 11, 2012 | 8.319 | 8.474 | 8.311 | 8.459 | 197,115 | +0.21(+2.49%) |
Apr 10, 2012 | 8.443 | 8.533 | 8.188 | 8.254 | 336,689 | -0.20(-2.33%) |
Apr 09, 2012 | 8.902 | 9.116 | 8.434 | 8.451 | 560,526 | -0.58(-6.45%) |
Apr 05, 2012 | 9.034 | 9.149 | 8.878 | 9.034 | 715,561 | +0.06(+0.64%) |
Apr 04, 2012 | 9.009 | 9.403 | 8.820 | 8.976 | 990,234 | +0.39(+4.49%) |
Apr 03, 2012 | 8.993 | 9.034 | 8.517 | 8.590 | 295,735 | -0.45(-5.00%) |
Apr 02, 2012 | 9.116 | 9.445 | 8.960 | 9.042 | 139,907 | -0.09(-0.99%) |
Mar 30, 2012 | 9.362 | 9.395 | 9.123 | 9.132 | 113,381 | -0.14(-1.51%) |
Mar 29, 2012 | 9.412 | 9.412 | 9.116 | 9.272 | 149,994 | -0.21(-2.25%) |
Mar 28, 2012 | 9.855 | 9.888 | 9.313 | 9.486 | 511,102 | -0.37(-3.75%) |
Mar 27, 2012 | 9.765 | 9.980 | 9.757 | 9.855 | 306,425 | +0.13(+1.35%) |
Mar 26, 2012 | 10.39 | 10.45 | 9.650 | 9.724 | 304,691 | -0.55(-5.36%) |
Mar 23, 2012 | 9.937 | 10.32 | 9.855 | 10.27 | 117,546 | +0.33(+3.30%) |
Mar 22, 2012 | 9.601 | 9.962 | 9.584 | 9.946 | 128,368 | +0.22(+2.28%) |
Mar 21, 2012 | 9.518 | 9.781 | 9.486 | 9.724 | 342,733 | +0.20(+2.07%) |
Mar 20, 2012 | 9.403 | 9.576 | 9.387 | 9.527 | 197,613 | +0.02(+0.26%) |
Mar 19, 2012 | 9.568 | 9.576 | 9.420 | 9.502 | 208,735 | -0.11(-1.11%) |
Mar 16, 2012 | 9.798 | 9.839 | 9.576 | 9.609 | 343,121 | -0.21(-2.09%) |
Mar 15, 2012 | 10.50 | 10.50 | 9.748 | 9.814 | 342,699 | -0.64(-6.13%) |
Mar 14, 2012 | 10.55 | 10.59 | 10.44 | 10.45 | 105,179 | -0.13(-1.24%) |
Mar 13, 2012 | 10.64 | 10.64 | 10.48 | 10.59 | 182,221 | +0.07(+0.70%) |
Mar 12, 2012 | 10.82 | 10.87 | 10.47 | 10.51 | 105,875 | -0.33(-3.03%) |
Mar 09, 2012 | 11.10 | 11.17 | 10.80 | 10.84 | 126,475 | -0.23(-2.08%) |
Mar 08, 2012 | 10.76 | 11.08 | 10.75 | 11.07 | 41,876 | +0.44(+4.17%) |
Mar 07, 2012 | 10.82 | 10.92 | 10.60 | 10.63 | 79,669 | -0.06(-0.54%) |
Mar 06, 2012 | 11.03 | 11.08 | 10.67 | 10.68 | 135,604 | -0.53(-4.69%) |
Mar 05, 2012 | 10.99 | 11.23 | 10.98 | 11.21 | 74,941 | +0.14(+1.26%) |
Mar 02, 2012 | 10.72 | 11.22 | 10.58 | 11.07 | 194,780 | +0.39(+3.61%) |
Mar 01, 2012 | 10.68 | 10.87 | 10.50 | 10.68 | 174,053 | +0.07(+0.70%) |
Feb 29, 2012 | 10.64 | 10.71 | 10.44 | 10.61 | 241,248 | -0.00(-0.04%) |
Feb 28, 2012 | 10.86 | 11.32 | 10.36 | 10.61 | 853,982 | -0.25(-2.31%) |
Feb 27, 2012 | 11.19 | 11.28 | 10.82 | 10.87 | 96,604 | -0.42(-3.71%) |
Feb 24, 2012 | 10.91 | 11.47 | 10.86 | 11.28 | 536,150 | +0.39(+3.54%) |
Feb 23, 2012 | 10.57 | 10.98 | 10.57 | 10.90 | 172,945 | +0.34(+3.19%) |
Feb 22, 2012 | 10.73 | 10.80 | 10.56 | 10.56 | 88,397 | -0.21(-1.91%) |
Feb 21, 2012 | 10.96 | 10.96 | 10.60 | 10.77 | 153,923 | -0.16(-1.43%) |
Feb 17, 2012 | 11.01 | 11.04 | 10.89 | 10.92 | 62,677 | -0.02(-0.22%) |
Feb 16, 2012 | 10.78 | 11.12 | 10.74 | 10.95 | 102,242 | +0.16(+1.45%) |
Feb 15, 2012 | 10.81 | 10.95 | 10.63 | 10.79 | 85,692 | +0.07(+0.69%) |
Feb 14, 2012 | 11.24 | 11.24 | 10.59 | 10.72 | 110,764 | -0.58(-5.16%) |
Feb 13, 2012 | 11.19 | 11.40 | 11.07 | 11.30 | 71,522 | +0.30(+2.76%) |
Feb 10, 2012 | 11.18 | 11.30 | 10.95 | 11.00 | 48,224 | -0.29(-2.59%) |
Feb 09, 2012 | 11.38 | 11.55 | 11.22 | 11.29 | 62,489 | -0.02(-0.22%) |
Feb 08, 2012 | 11.54 | 11.61 | 11.23 | 11.31 | 48,749 | -0.22(-1.90%) |
Feb 07, 2012 | 11.57 | 11.72 | 11.44 | 11.53 | 93,612 | -0.07(-0.56%) |
Feb 06, 2012 | 11.68 | 11.75 | 11.46 | 11.60 | 50,029 | -0.15(-1.31%) |
Feb 03, 2012 | 11.05 | 11.79 | 10.90 | 11.75 | 94,705 | +0.94(+8.72%) |
Feb 02, 2012 | 10.83 | 10.85 | 10.65 | 10.81 | 55,228 | +0.02(+0.15%) |