Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.822 | 9.850 | 9.799 | 9.845 | 28,908 | +0.03(+0.35%) |
Apr 27, 2012 | 9.804 | 9.822 | 9.781 | 9.810 | 42,889 | +0.01(+0.06%) |
Apr 26, 2012 | 9.758 | 9.804 | 9.752 | 9.804 | 43,146 | +0.05(+0.53%) |
Apr 25, 2012 | 9.747 | 9.752 | 9.695 | 9.752 | 27,544 | +0.04(+0.42%) |
Apr 24, 2012 | 9.689 | 9.712 | 9.670 | 9.712 | 16,635 | +0.04(+0.39%) |
Apr 23, 2012 | 9.625 | 9.674 | 9.602 | 9.674 | 12,437 | +0.07(+0.75%) |
Apr 20, 2012 | 9.637 | 9.654 | 9.585 | 9.602 | 22,801 | -0.03(-0.36%) |
Apr 19, 2012 | 9.637 | 9.649 | 9.602 | 9.637 | 26,551 | +0.00(+0.00%) |
Apr 18, 2012 | 9.631 | 9.637 | 9.579 | 9.637 | 34,952 | +0.01(+0.12%) |
Apr 17, 2012 | 9.562 | 9.625 | 9.562 | 9.625 | 13,783 | +0.02(+0.18%) |
Apr 16, 2012 | 9.602 | 9.608 | 9.579 | 9.608 | 8,501 | +0.05(+0.54%) |
Apr 13, 2012 | 9.556 | 9.556 | 9.539 | 9.556 | 20,749 | +0.00(+0.00%) |
Apr 12, 2012 | 9.539 | 9.556 | 9.470 | 9.556 | 34,925 | +0.06(+0.61%) |
Apr 11, 2012 | 9.493 | 9.516 | 9.483 | 9.498 | 23,626 | +0.01(+0.06%) |
Apr 10, 2012 | 9.516 | 9.516 | 9.475 | 9.493 | 31,652 | -0.02(-0.24%) |
Apr 09, 2012 | 9.516 | 9.516 | 9.493 | 9.516 | 34,530 | +0.00(+0.00%) |
Apr 05, 2012 | 9.498 | 9.516 | 9.407 | 9.516 | 25,409 | +0.02(+0.18%) |
Apr 04, 2012 | 9.590 | 9.596 | 9.441 | 9.498 | 56,929 | -0.07(-0.72%) |
Apr 03, 2012 | 9.596 | 9.596 | 9.558 | 9.567 | 26,450 | -0.02(-0.18%) |
Apr 02, 2012 | 9.585 | 9.585 | 9.550 | 9.585 | 36,638 | +0.05(+0.48%) |
Mar 30, 2012 | 9.567 | 9.567 | 9.521 | 9.539 | 37,624 | +0.01(+0.08%) |
Mar 29, 2012 | 9.516 | 9.533 | 9.470 | 9.531 | 34,464 | +0.04(+0.40%) |
Mar 28, 2012 | 9.481 | 9.493 | 9.464 | 9.493 | 64,484 | +0.07(+0.73%) |
Mar 27, 2012 | 9.412 | 9.464 | 9.406 | 9.424 | 44,890 | +0.02(+0.18%) |
Mar 26, 2012 | 9.407 | 9.407 | 9.372 | 9.407 | 33,604 | +0.05(+0.55%) |
Mar 23, 2012 | 9.378 | 9.412 | 9.355 | 9.355 | 27,635 | -0.02(-0.25%) |
Mar 22, 2012 | 9.378 | 9.378 | 9.349 | 9.378 | 31,720 | +0.05(+0.49%) |
Mar 21, 2012 | 9.366 | 9.366 | 9.320 | 9.332 | 32,833 | +0.01(+0.12%) |
Mar 20, 2012 | 9.320 | 9.320 | 9.228 | 9.320 | 42,175 | +0.06(+0.62%) |
Mar 19, 2012 | 9.481 | 9.481 | 9.228 | 9.263 | 112,928 | -0.13(-1.41%) |
Mar 16, 2012 | 9.372 | 9.404 | 9.274 | 9.395 | 61,003 | -0.01(-0.06%) |
Mar 15, 2012 | 9.659 | 9.659 | 9.401 | 9.401 | 50,553 | -0.26(-2.68%) |
Mar 14, 2012 | 9.700 | 9.700 | 9.619 | 9.659 | 35,113 | -0.05(-0.50%) |
Mar 13, 2012 | 9.746 | 9.746 | 9.705 | 9.708 | 33,952 | +0.00(+0.02%) |
Mar 12, 2012 | 9.705 | 9.705 | 9.682 | 9.705 | 36,964 | +0.01(+0.06%) |
Mar 09, 2012 | 9.700 | 9.700 | 9.666 | 9.700 | 52,033 | +0.02(+0.18%) |
Mar 08, 2012 | 9.694 | 9.694 | 9.642 | 9.682 | 67,194 | -0.01(-0.12%) |
Mar 07, 2012 | 9.728 | 9.728 | 9.660 | 9.694 | 53,466 | +0.00(+0.00%) |
Mar 06, 2012 | 9.780 | 9.780 | 9.694 | 9.694 | 54,443 | -0.05(-0.51%) |
Mar 05, 2012 | 9.780 | 9.780 | 9.740 | 9.744 | 32,816 | -0.05(-0.54%) |
Mar 02, 2012 | 9.797 | 9.797 | 9.751 | 9.797 | 28,045 | +0.00(+0.00%) |
Mar 01, 2012 | 9.797 | 9.797 | 9.775 | 9.797 | 40,295 | +0.01(+0.06%) |
Feb 29, 2012 | 9.797 | 9.797 | 9.751 | 9.791 | 19,657 | +0.01(+0.11%) |
Feb 28, 2012 | 9.785 | 9.785 | 9.723 | 9.781 | 51,774 | +0.01(+0.13%) |
Feb 27, 2012 | 9.785 | 9.785 | 9.745 | 9.768 | 36,117 | +0.01(+0.12%) |
Feb 24, 2012 | 9.757 | 9.780 | 9.723 | 9.757 | 91,752 | +0.00(+0.00%) |
Feb 23, 2012 | 9.751 | 9.757 | 9.717 | 9.757 | 49,868 | +0.01(+0.06%) |
Feb 22, 2012 | 9.757 | 9.757 | 9.671 | 9.751 | 38,025 | +0.00(+0.00%) |
Feb 21, 2012 | 9.723 | 9.757 | 9.688 | 9.751 | 74,020 | +0.11(+1.13%) |
Feb 17, 2012 | 9.642 | 9.642 | 9.608 | 9.642 | 34,404 | +0.01(+0.12%) |
Feb 16, 2012 | 9.682 | 9.682 | 9.625 | 9.631 | 20,754 | -0.02(-0.18%) |
Feb 15, 2012 | 9.682 | 9.682 | 9.648 | 9.648 | 41,212 | -0.03(-0.35%) |
Feb 14, 2012 | 9.711 | 9.711 | 9.660 | 9.682 | 39,837 | -0.01(-0.06%) |
Feb 13, 2012 | 9.757 | 9.757 | 9.631 | 9.688 | 29,592 | +0.01(+0.12%) |
Feb 10, 2012 | 9.682 | 9.682 | 9.620 | 9.677 | 54,866 | +0.01(+0.06%) |
Feb 09, 2012 | 9.660 | 9.688 | 9.637 | 9.671 | 51,773 | +0.01(+0.12%) |
Feb 08, 2012 | 9.660 | 9.660 | 9.631 | 9.660 | 33,980 | +0.01(+0.15%) |
Feb 07, 2012 | 9.660 | 9.660 | 9.608 | 9.645 | 63,631 | -0.00(-0.03%) |
Feb 06, 2012 | 9.688 | 9.688 | 9.625 | 9.648 | 23,413 | -0.03(-0.29%) |
Feb 03, 2012 | 9.688 | 9.688 | 9.620 | 9.677 | 57,437 | +0.02(+0.18%) |
Feb 02, 2012 | 9.694 | 9.717 | 9.660 | 9.660 | 44,252 | -0.01(-0.12%) |