Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.375 | 9.490 | 9.310 | 9.465 | 935,045 | +0.07(+0.70%) |
Apr 27, 2012 | 9.277 | 9.465 | 9.261 | 9.400 | 1,651,265 | +0.12(+1.32%) |
Apr 26, 2012 | 9.073 | 9.310 | 9.048 | 9.277 | 1,875,260 | +0.21(+2.34%) |
Apr 25, 2012 | 8.958 | 9.073 | 8.942 | 9.065 | 693,674 | +0.19(+2.12%) |
Apr 24, 2012 | 8.836 | 8.909 | 8.795 | 8.877 | 474,535 | +0.03(+0.37%) |
Apr 23, 2012 | 8.950 | 8.983 | 8.787 | 8.844 | 630,492 | -0.24(-2.61%) |
Apr 20, 2012 | 9.073 | 9.179 | 9.040 | 9.081 | 401,587 | +0.02(+0.18%) |
Apr 19, 2012 | 8.991 | 9.097 | 8.958 | 9.065 | 726,060 | +0.07(+0.73%) |
Apr 18, 2012 | 8.950 | 8.999 | 8.893 | 8.999 | 564,526 | -0.02(-0.27%) |
Apr 17, 2012 | 8.860 | 9.105 | 8.819 | 9.024 | 654,529 | +0.22(+2.51%) |
Apr 16, 2012 | 8.787 | 8.860 | 8.672 | 8.803 | 571,532 | +0.05(+0.56%) |
Apr 13, 2012 | 8.901 | 8.926 | 8.738 | 8.754 | 644,869 | -0.19(-2.10%) |
Apr 12, 2012 | 8.770 | 9.015 | 8.770 | 8.942 | 618,348 | +0.16(+1.86%) |
Apr 11, 2012 | 8.705 | 8.885 | 8.656 | 8.778 | 959,796 | +0.16(+1.90%) |
Apr 10, 2012 | 8.875 | 8.900 | 8.607 | 8.615 | 951,044 | -0.30(-3.38%) |
Apr 09, 2012 | 8.908 | 8.949 | 8.843 | 8.916 | 924,832 | -0.10(-1.08%) |
Apr 05, 2012 | 9.014 | 9.097 | 8.997 | 9.014 | 379,272 | -0.03(-0.36%) |
Apr 04, 2012 | 8.949 | 9.103 | 8.932 | 9.046 | 851,088 | +0.04(+0.45%) |
Apr 03, 2012 | 8.949 | 9.046 | 8.924 | 9.005 | 736,096 | +0.02(+0.27%) |
Apr 02, 2012 | 9.136 | 9.176 | 8.729 | 8.981 | 1,711,550 | -0.18(-1.95%) |
Mar 30, 2012 | 9.233 | 9.249 | 9.111 | 9.160 | 886,016 | -0.01(-0.09%) |
Mar 29, 2012 | 9.095 | 9.201 | 9.072 | 9.168 | 388,249 | -0.01(-0.09%) |
Mar 28, 2012 | 9.144 | 9.217 | 9.087 | 9.176 | 615,224 | +0.02(+0.18%) |
Mar 27, 2012 | 9.095 | 9.209 | 9.071 | 9.160 | 686,644 | +0.09(+0.99%) |
Mar 26, 2012 | 8.997 | 9.144 | 8.997 | 9.071 | 850,047 | +0.13(+1.46%) |
Mar 23, 2012 | 8.859 | 8.989 | 8.835 | 8.940 | 731,573 | +0.07(+0.83%) |
Mar 22, 2012 | 8.875 | 8.989 | 8.867 | 8.867 | 669,874 | -0.08(-0.91%) |
Mar 21, 2012 | 8.949 | 9.038 | 8.916 | 8.949 | 584,078 | -0.02(-0.18%) |
Mar 20, 2012 | 8.932 | 9.014 | 8.916 | 8.965 | 558,024 | -0.06(-0.63%) |
Mar 19, 2012 | 9.022 | 9.095 | 8.989 | 9.022 | 960,242 | -0.04(-0.45%) |
Mar 16, 2012 | 9.241 | 9.241 | 9.038 | 9.062 | 2,247,057 | -0.01(-0.09%) |
Mar 15, 2012 | 9.071 | 9.095 | 8.989 | 9.071 | 1,644,036 | -0.01(-0.09%) |
Mar 14, 2012 | 9.160 | 9.209 | 9.038 | 9.079 | 868,010 | -0.11(-1.15%) |
Mar 13, 2012 | 9.079 | 9.184 | 9.022 | 9.184 | 510,665 | +0.17(+1.90%) |
Mar 12, 2012 | 9.127 | 9.127 | 8.973 | 9.014 | 555,231 | -0.10(-1.07%) |
Mar 09, 2012 | 9.111 | 9.225 | 9.079 | 9.111 | 751,287 | -0.02(-0.27%) |
Mar 08, 2012 | 8.981 | 9.168 | 8.924 | 9.136 | 1,179,791 | +0.19(+2.09%) |
Mar 07, 2012 | 8.949 | 8.981 | 8.908 | 8.949 | 777,960 | +0.02(+0.18%) |
Mar 06, 2012 | 8.949 | 8.949 | 8.810 | 8.932 | 1,220,310 | -0.11(-1.17%) |
Mar 05, 2012 | 9.030 | 9.087 | 8.875 | 9.038 | 1,096,092 | -0.04(-0.45%) |
Mar 02, 2012 | 9.193 | 9.274 | 8.973 | 9.079 | 786,108 | -0.14(-1.50%) |
Mar 01, 2012 | 9.225 | 9.331 | 9.184 | 9.217 | 751,151 | -0.01(-0.09%) |
Feb 29, 2012 | 9.152 | 9.274 | 9.127 | 9.225 | 1,769,828 | +0.07(+0.80%) |
Feb 28, 2012 | 9.152 | 9.282 | 9.103 | 9.152 | 2,319,036 | +0.02(+0.27%) |
Feb 27, 2012 | 9.046 | 9.217 | 8.949 | 9.127 | 1,389,610 | +0.02(+0.27%) |
Feb 24, 2012 | 9.127 | 9.225 | 9.103 | 9.103 | 3,527,066 | -0.03(-0.36%) |
Feb 23, 2012 | 9.071 | 9.184 | 8.989 | 9.136 | 587,457 | +0.07(+0.72%) |
Feb 22, 2012 | 9.160 | 9.233 | 9.046 | 9.071 | 840,467 | -0.11(-1.15%) |
Feb 21, 2012 | 9.176 | 9.298 | 9.168 | 9.176 | 743,258 | -0.01(-0.09%) |
Feb 17, 2012 | 9.201 | 9.266 | 9.176 | 9.184 | 526,583 | +0.02(+0.18%) |
Feb 16, 2012 | 9.046 | 9.233 | 9.005 | 9.168 | 619,589 | +0.11(+1.26%) |
Feb 15, 2012 | 9.062 | 9.193 | 8.989 | 9.054 | 2,305,113 | +0.07(+0.72%) |
Feb 14, 2012 | 8.989 | 9.087 | 8.908 | 8.989 | 1,400,541 | -0.04(-0.45%) |
Feb 13, 2012 | 9.111 | 9.193 | 9.014 | 9.030 | 1,030,825 | -0.01(-0.09%) |
Feb 10, 2012 | 9.014 | 9.079 | 8.973 | 9.038 | 741,357 | -0.05(-0.54%) |
Feb 09, 2012 | 8.916 | 9.144 | 8.875 | 9.087 | 1,213,730 | +0.19(+2.10%) |
Feb 08, 2012 | 9.103 | 9.144 | 8.892 | 8.900 | 2,514,818 | -0.17(-1.88%) |
Feb 07, 2012 | 9.022 | 9.176 | 9.005 | 9.071 | 883,709 | +0.02(+0.18%) |
Feb 06, 2012 | 9.005 | 9.111 | 8.981 | 9.054 | 444,927 | -0.02(-0.18%) |
Feb 03, 2012 | 9.217 | 9.249 | 9.062 | 9.071 | 758,707 | -0.04(-0.45%) |
Feb 02, 2012 | 9.282 | 9.331 | 9.038 | 9.111 | 650,781 | -0.18(-1.93%) |