Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.027 | 9.100 | 8.853 | 8.862 | 17,269 | -0.27(-3.01%) |
Apr 27, 2012 | 9.064 | 9.155 | 8.899 | 9.137 | 17,602 | +0.03(+0.30%) |
Apr 26, 2012 | 8.926 | 9.155 | 8.926 | 9.109 | 22,604 | +0.13(+1.43%) |
Apr 25, 2012 | 9.164 | 9.238 | 8.935 | 8.981 | 27,118 | -0.08(-0.91%) |
Apr 24, 2012 | 8.963 | 9.086 | 8.908 | 9.064 | 20,398 | +0.08(+0.92%) |
Apr 23, 2012 | 8.981 | 9.118 | 8.954 | 8.981 | 28,390 | -0.19(-2.10%) |
Apr 20, 2012 | 9.283 | 9.320 | 9.082 | 9.173 | 22,052 | +0.05(+0.50%) |
Apr 19, 2012 | 9.366 | 9.430 | 8.908 | 9.128 | 49,578 | -0.31(-3.30%) |
Apr 18, 2012 | 9.118 | 9.466 | 8.981 | 9.439 | 46,854 | +0.30(+3.25%) |
Apr 17, 2012 | 9.219 | 9.357 | 9.118 | 9.141 | 11,762 | +0.04(+0.45%) |
Apr 16, 2012 | 9.146 | 9.210 | 8.990 | 9.100 | 6,748 | -0.01(-0.10%) |
Apr 13, 2012 | 9.338 | 9.338 | 9.045 | 9.109 | 14,537 | -0.27(-2.83%) |
Apr 12, 2012 | 9.146 | 9.503 | 9.073 | 9.375 | 17,227 | +0.24(+2.61%) |
Apr 11, 2012 | 8.853 | 9.256 | 8.844 | 9.137 | 20,680 | +0.39(+4.50%) |
Apr 10, 2012 | 8.981 | 8.981 | 8.707 | 8.743 | 35,548 | -0.27(-3.05%) |
Apr 09, 2012 | 9.064 | 9.192 | 8.926 | 9.018 | 74,155 | -0.23(-2.48%) |
Apr 05, 2012 | 9.302 | 9.357 | 9.201 | 9.247 | 10,288 | -0.05(-0.59%) |
Apr 04, 2012 | 9.439 | 9.585 | 9.228 | 9.302 | 25,996 | -0.23(-2.40%) |
Apr 03, 2012 | 9.769 | 9.769 | 9.439 | 9.530 | 42,995 | -0.16(-1.61%) |
Apr 02, 2012 | 9.421 | 9.686 | 9.421 | 9.686 | 26,425 | +0.26(+2.72%) |
Mar 30, 2012 | 9.704 | 9.714 | 9.421 | 9.430 | 29,039 | -0.17(-1.81%) |
Mar 29, 2012 | 9.521 | 9.631 | 9.448 | 9.604 | 6,314 | +0.04(+0.38%) |
Mar 28, 2012 | 9.567 | 9.622 | 9.503 | 9.567 | 6,729 | +0.00(+0.00%) |
Mar 27, 2012 | 9.878 | 9.878 | 9.366 | 9.567 | 29,875 | -0.03(-0.29%) |
Mar 26, 2012 | 9.448 | 9.659 | 9.338 | 9.595 | 49,902 | +0.29(+3.15%) |
Mar 23, 2012 | 9.054 | 9.329 | 9.018 | 9.302 | 53,473 | +0.31(+3.46%) |
Mar 22, 2012 | 8.945 | 9.064 | 8.926 | 8.990 | 20,083 | -0.03(-0.30%) |
Mar 21, 2012 | 9.164 | 9.183 | 8.990 | 9.018 | 11,746 | -0.05(-0.61%) |
Mar 20, 2012 | 9.164 | 9.219 | 9.036 | 9.073 | 14,548 | -0.10(-1.10%) |
Mar 19, 2012 | 9.073 | 9.393 | 8.880 | 9.173 | 37,397 | +0.12(+1.31%) |
Mar 16, 2012 | 9.265 | 9.265 | 9.054 | 9.054 | 35,992 | -0.09(-1.00%) |
Mar 15, 2012 | 9.347 | 9.366 | 9.137 | 9.146 | 38,986 | -0.16(-1.77%) |
Mar 14, 2012 | 9.616 | 9.616 | 9.265 | 9.311 | 21,136 | -0.30(-3.14%) |
Mar 13, 2012 | 9.439 | 9.686 | 9.366 | 9.613 | 22,394 | +0.24(+2.54%) |
Mar 12, 2012 | 9.375 | 9.613 | 9.283 | 9.375 | 11,307 | +0.09(+0.99%) |
Mar 09, 2012 | 9.256 | 9.338 | 9.238 | 9.283 | 10,925 | +0.00(+0.00%) |
Mar 08, 2012 | 9.219 | 9.411 | 9.146 | 9.283 | 28,038 | +0.16(+1.81%) |
Mar 07, 2012 | 9.118 | 9.274 | 8.981 | 9.118 | 33,368 | +0.08(+0.91%) |
Mar 06, 2012 | 9.146 | 9.311 | 9.036 | 9.036 | 27,173 | -0.25(-2.66%) |
Mar 05, 2012 | 9.219 | 9.384 | 9.118 | 9.283 | 33,478 | +0.00(+0.00%) |
Mar 02, 2012 | 9.494 | 9.494 | 9.238 | 9.283 | 42,160 | -0.17(-1.84%) |
Mar 01, 2012 | 9.640 | 9.741 | 9.411 | 9.457 | 34,070 | -0.14(-1.43%) |
Feb 29, 2012 | 9.704 | 9.732 | 9.595 | 9.595 | 32,783 | -0.08(-0.85%) |
Feb 28, 2012 | 9.714 | 9.759 | 9.638 | 9.677 | 6,966 | -0.06(-0.66%) |
Feb 27, 2012 | 9.787 | 9.805 | 9.659 | 9.741 | 7,945 | -0.03(-0.28%) |
Feb 24, 2012 | 9.787 | 9.833 | 9.649 | 9.769 | 6,264 | -0.02(-0.19%) |
Feb 23, 2012 | 9.704 | 9.860 | 9.622 | 9.787 | 21,282 | +0.08(+0.85%) |
Feb 22, 2012 | 9.750 | 9.897 | 9.622 | 9.704 | 54,884 | -0.10(-1.03%) |
Feb 21, 2012 | 10.02 | 10.02 | 9.796 | 9.805 | 7,519 | -0.21(-2.10%) |
Feb 17, 2012 | 10.08 | 10.08 | 9.970 | 10.02 | 7,779 | -0.02(-0.18%) |
Feb 16, 2012 | 9.704 | 10.06 | 9.668 | 10.03 | 24,551 | +0.28(+2.91%) |
Feb 15, 2012 | 9.952 | 9.952 | 9.613 | 9.750 | 48,372 | -0.10(-1.02%) |
Feb 14, 2012 | 9.988 | 10.02 | 9.695 | 9.851 | 26,138 | -0.22(-2.18%) |
Feb 13, 2012 | 10.15 | 10.19 | 10.04 | 10.07 | 9,817 | +0.08(+0.82%) |
Feb 10, 2012 | 9.897 | 10.07 | 9.823 | 9.988 | 26,951 | -0.05(-0.46%) |
Feb 09, 2012 | 10.06 | 10.13 | 10.02 | 10.03 | 11,285 | -0.04(-0.36%) |
Feb 08, 2012 | 10.06 | 10.16 | 9.942 | 10.07 | 14,359 | +0.06(+0.64%) |
Feb 07, 2012 | 9.897 | 10.19 | 9.897 | 10.01 | 20,694 | -0.06(-0.64%) |
Feb 06, 2012 | 10.25 | 10.36 | 10.01 | 10.07 | 26,092 | -0.31(-3.00%) |
Feb 03, 2012 | 10.25 | 10.44 | 10.10 | 10.38 | 28,744 | +0.27(+2.72%) |
Feb 02, 2012 | 10.05 | 10.23 | 10.04 | 10.11 | 38,424 | +0.04(+0.36%) |