Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.851 | 9.880 | 9.828 | 9.874 | 28,822 | +0.03(+0.35%) |
Apr 27, 2012 | 9.834 | 9.851 | 9.810 | 9.839 | 42,761 | +0.01(+0.06%) |
Apr 26, 2012 | 9.787 | 9.834 | 9.781 | 9.834 | 43,017 | +0.05(+0.53%) |
Apr 25, 2012 | 9.776 | 9.781 | 9.724 | 9.781 | 27,462 | +0.04(+0.42%) |
Apr 24, 2012 | 9.718 | 9.741 | 9.699 | 9.741 | 16,586 | +0.04(+0.39%) |
Apr 23, 2012 | 9.654 | 9.703 | 9.631 | 9.703 | 12,400 | +0.07(+0.75%) |
Apr 20, 2012 | 9.666 | 9.683 | 9.614 | 9.631 | 22,733 | -0.03(-0.36%) |
Apr 19, 2012 | 9.666 | 9.677 | 9.631 | 9.666 | 26,472 | +0.00(+0.00%) |
Apr 18, 2012 | 9.660 | 9.666 | 9.608 | 9.666 | 34,848 | +0.01(+0.12%) |
Apr 17, 2012 | 9.590 | 9.654 | 9.590 | 9.654 | 13,742 | +0.02(+0.18%) |
Apr 16, 2012 | 9.631 | 9.637 | 9.608 | 9.637 | 8,476 | +0.05(+0.54%) |
Apr 13, 2012 | 9.585 | 9.585 | 9.567 | 9.585 | 20,688 | +0.00(+0.00%) |
Apr 12, 2012 | 9.567 | 9.585 | 9.498 | 9.585 | 34,821 | +0.06(+0.61%) |
Apr 11, 2012 | 9.521 | 9.544 | 9.512 | 9.527 | 23,555 | +0.01(+0.06%) |
Apr 10, 2012 | 9.544 | 9.544 | 9.504 | 9.521 | 31,558 | -0.02(-0.24%) |
Apr 09, 2012 | 9.544 | 9.544 | 9.521 | 9.544 | 34,427 | +0.00(+0.00%) |
Apr 05, 2012 | 9.527 | 9.544 | 9.435 | 9.544 | 25,334 | +0.02(+0.18%) |
Apr 04, 2012 | 9.619 | 9.625 | 9.469 | 9.527 | 56,760 | -0.07(-0.72%) |
Apr 03, 2012 | 9.625 | 9.625 | 9.587 | 9.596 | 26,371 | -0.02(-0.18%) |
Apr 02, 2012 | 9.613 | 9.613 | 9.579 | 9.613 | 36,529 | +0.05(+0.48%) |
Mar 30, 2012 | 9.596 | 9.596 | 9.550 | 9.567 | 37,512 | +0.01(+0.08%) |
Mar 29, 2012 | 9.544 | 9.561 | 9.498 | 9.559 | 34,361 | +0.04(+0.40%) |
Mar 28, 2012 | 9.510 | 9.521 | 9.492 | 9.521 | 64,292 | +0.07(+0.73%) |
Mar 27, 2012 | 9.440 | 9.492 | 9.434 | 9.452 | 44,756 | +0.02(+0.18%) |
Mar 26, 2012 | 9.435 | 9.435 | 9.400 | 9.435 | 33,504 | +0.05(+0.55%) |
Mar 23, 2012 | 9.406 | 9.440 | 9.383 | 9.383 | 27,553 | -0.02(-0.25%) |
Mar 22, 2012 | 9.406 | 9.406 | 9.377 | 9.406 | 31,625 | +0.05(+0.49%) |
Mar 21, 2012 | 9.394 | 9.394 | 9.348 | 9.360 | 32,736 | +0.01(+0.12%) |
Mar 20, 2012 | 9.348 | 9.348 | 9.255 | 9.348 | 42,050 | +0.06(+0.62%) |
Mar 19, 2012 | 9.510 | 9.510 | 9.256 | 9.291 | 112,592 | -0.13(-1.41%) |
Mar 16, 2012 | 9.400 | 9.432 | 9.302 | 9.423 | 60,822 | -0.01(-0.06%) |
Mar 15, 2012 | 9.688 | 9.688 | 9.429 | 9.429 | 50,402 | -0.26(-2.68%) |
Mar 14, 2012 | 9.729 | 9.729 | 9.648 | 9.688 | 35,009 | -0.05(-0.50%) |
Mar 13, 2012 | 9.775 | 9.775 | 9.734 | 9.737 | 33,851 | +0.00(+0.02%) |
Mar 12, 2012 | 9.734 | 9.734 | 9.711 | 9.734 | 36,854 | +0.01(+0.06%) |
Mar 09, 2012 | 9.729 | 9.729 | 9.695 | 9.729 | 51,878 | +0.02(+0.18%) |
Mar 08, 2012 | 9.723 | 9.723 | 9.671 | 9.711 | 66,994 | -0.01(-0.12%) |
Mar 07, 2012 | 9.757 | 9.757 | 9.688 | 9.723 | 53,307 | +0.00(+0.00%) |
Mar 06, 2012 | 9.809 | 9.809 | 9.723 | 9.723 | 54,281 | -0.05(-0.51%) |
Mar 05, 2012 | 9.809 | 9.809 | 9.769 | 9.773 | 32,718 | -0.05(-0.54%) |
Mar 02, 2012 | 9.826 | 9.826 | 9.780 | 9.826 | 27,962 | +0.00(+0.00%) |
Mar 01, 2012 | 9.826 | 9.826 | 9.804 | 9.826 | 40,175 | +0.01(+0.06%) |
Feb 29, 2012 | 9.826 | 9.826 | 9.780 | 9.820 | 19,599 | +0.01(+0.11%) |
Feb 28, 2012 | 9.815 | 9.815 | 9.752 | 9.810 | 51,620 | +0.01(+0.13%) |
Feb 27, 2012 | 9.815 | 9.815 | 9.775 | 9.797 | 36,009 | +0.01(+0.12%) |
Feb 24, 2012 | 9.786 | 9.809 | 9.752 | 9.786 | 91,479 | +0.00(+0.00%) |
Feb 23, 2012 | 9.780 | 9.786 | 9.746 | 9.786 | 49,719 | +0.01(+0.06%) |
Feb 22, 2012 | 9.786 | 9.786 | 9.700 | 9.780 | 37,912 | +0.00(+0.00%) |
Feb 21, 2012 | 9.752 | 9.786 | 9.717 | 9.780 | 73,800 | +0.11(+1.13%) |
Feb 17, 2012 | 9.671 | 9.671 | 9.637 | 9.671 | 34,302 | +0.01(+0.12%) |
Feb 16, 2012 | 9.711 | 9.711 | 9.654 | 9.660 | 20,693 | -0.02(-0.18%) |
Feb 15, 2012 | 9.711 | 9.711 | 9.677 | 9.677 | 41,090 | -0.03(-0.35%) |
Feb 14, 2012 | 9.740 | 9.740 | 9.688 | 9.711 | 39,719 | -0.01(-0.06%) |
Feb 13, 2012 | 9.786 | 9.786 | 9.660 | 9.717 | 29,503 | +0.01(+0.12%) |
Feb 10, 2012 | 9.711 | 9.711 | 9.648 | 9.706 | 54,703 | +0.01(+0.06%) |
Feb 09, 2012 | 9.688 | 9.717 | 9.666 | 9.700 | 51,619 | +0.01(+0.12%) |
Feb 08, 2012 | 9.688 | 9.688 | 9.660 | 9.688 | 33,879 | +0.01(+0.15%) |
Feb 07, 2012 | 9.688 | 9.688 | 9.637 | 9.674 | 63,442 | -0.00(-0.03%) |
Feb 06, 2012 | 9.717 | 9.717 | 9.654 | 9.677 | 23,343 | -0.03(-0.29%) |
Feb 03, 2012 | 9.717 | 9.717 | 9.648 | 9.706 | 57,266 | +0.02(+0.18%) |
Feb 02, 2012 | 9.723 | 9.746 | 9.688 | 9.688 | 44,120 | -0.01(-0.12%) |