Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.793 | 9.875 | 9.658 | 9.858 | 3,774,946 | +0.05(+0.53%) |
Apr 27, 2012 | 9.760 | 9.870 | 9.760 | 9.806 | 3,768,760 | -0.07(-0.70%) |
Apr 26, 2012 | 9.788 | 10.04 | 9.754 | 9.875 | 3,924,980 | +0.13(+1.32%) |
Apr 25, 2012 | 9.579 | 9.777 | 9.514 | 9.746 | 3,918,696 | +0.24(+2.56%) |
Apr 24, 2012 | 9.607 | 9.607 | 9.473 | 9.502 | 3,310,007 | -0.08(-0.89%) |
Apr 23, 2012 | 9.471 | 9.713 | 9.443 | 9.587 | 4,485,136 | +0.02(+0.20%) |
Apr 20, 2012 | 9.538 | 9.729 | 9.538 | 9.568 | 2,351,996 | -0.03(-0.29%) |
Apr 19, 2012 | 9.646 | 9.888 | 9.537 | 9.595 | 4,813,814 | -0.16(-1.64%) |
Apr 18, 2012 | 9.479 | 9.790 | 9.353 | 9.756 | 4,791,677 | +0.30(+3.20%) |
Apr 17, 2012 | 9.288 | 9.504 | 9.156 | 9.453 | 3,550,510 | +0.31(+3.38%) |
Apr 16, 2012 | 9.316 | 9.378 | 9.130 | 9.144 | 2,446,338 | -0.17(-1.81%) |
Apr 13, 2012 | 9.272 | 9.386 | 9.201 | 9.313 | 2,878,243 | +0.01(+0.11%) |
Apr 12, 2012 | 9.365 | 9.543 | 9.283 | 9.303 | 4,410,734 | -0.10(-1.09%) |
Apr 11, 2012 | 9.229 | 9.455 | 9.223 | 9.406 | 3,004,078 | +0.32(+3.54%) |
Apr 10, 2012 | 9.445 | 9.592 | 9.045 | 9.084 | 3,600,144 | -0.35(-3.76%) |
Apr 09, 2012 | 9.386 | 9.543 | 9.347 | 9.438 | 1,444,285 | -0.02(-0.19%) |
Apr 05, 2012 | 9.244 | 9.471 | 9.241 | 9.456 | 2,142,612 | +0.16(+1.72%) |
Apr 04, 2012 | 9.612 | 9.612 | 9.244 | 9.296 | 4,698,730 | -0.35(-3.67%) |
Apr 03, 2012 | 9.806 | 9.862 | 9.610 | 9.651 | 4,440,911 | -0.14(-1.44%) |
Apr 02, 2012 | 9.525 | 9.809 | 9.425 | 9.791 | 4,414,277 | +0.30(+3.12%) |
Mar 30, 2012 | 9.674 | 9.800 | 9.429 | 9.496 | 3,672,973 | -0.04(-0.41%) |
Mar 29, 2012 | 9.525 | 9.600 | 9.321 | 9.535 | 7,712,573 | -0.17(-1.77%) |
Mar 28, 2012 | 9.736 | 9.783 | 9.587 | 9.706 | 3,986,318 | -0.00(-0.05%) |
Mar 27, 2012 | 9.597 | 9.883 | 9.563 | 9.711 | 5,931,263 | -0.08(-0.83%) |
Mar 26, 2012 | 9.826 | 9.831 | 9.661 | 9.793 | 5,161,809 | +0.03(+0.35%) |
Mar 23, 2012 | 9.639 | 9.806 | 9.537 | 9.759 | 4,126,752 | +0.22(+2.30%) |
Mar 22, 2012 | 9.505 | 9.685 | 9.360 | 9.540 | 5,566,272 | +0.04(+0.45%) |
Mar 21, 2012 | 9.363 | 9.572 | 9.350 | 9.497 | 6,594,328 | +0.30(+3.21%) |
Mar 20, 2012 | 9.170 | 9.237 | 9.005 | 9.201 | 5,533,776 | -0.07(-0.78%) |
Mar 19, 2012 | 8.989 | 9.286 | 8.945 | 9.273 | 5,799,634 | +0.30(+3.30%) |
Mar 16, 2012 | 8.865 | 9.009 | 8.793 | 8.978 | 3,058,447 | +0.15(+1.70%) |
Mar 15, 2012 | 8.904 | 9.009 | 8.729 | 8.827 | 2,363,272 | -0.10(-1.08%) |
Mar 14, 2012 | 8.987 | 8.987 | 8.780 | 8.924 | 3,211,259 | -0.07(-0.73%) |
Mar 13, 2012 | 8.808 | 9.002 | 8.798 | 8.989 | 3,792,170 | +0.19(+2.14%) |
Mar 12, 2012 | 8.747 | 8.953 | 8.687 | 8.801 | 3,504,737 | -0.07(-0.81%) |
Mar 09, 2012 | 8.458 | 8.924 | 8.458 | 8.873 | 4,783,331 | +0.34(+4.00%) |
Mar 08, 2012 | 8.407 | 8.603 | 8.349 | 8.531 | 3,405,322 | +0.22(+2.65%) |
Mar 07, 2012 | 8.172 | 8.352 | 8.134 | 8.311 | 4,447,213 | +0.23(+2.85%) |
Mar 06, 2012 | 8.370 | 8.370 | 8.056 | 8.080 | 3,183,621 | -0.35(-4.13%) |
Mar 05, 2012 | 8.680 | 8.683 | 8.417 | 8.428 | 1,754,210 | -0.16(-1.81%) |
Mar 02, 2012 | 8.656 | 8.701 | 8.363 | 8.584 | 5,893,181 | +0.00(+0.02%) |
Mar 01, 2012 | 8.528 | 8.667 | 8.425 | 8.582 | 3,223,325 | +0.01(+0.17%) |
Feb 29, 2012 | 8.620 | 8.661 | 8.392 | 8.567 | 2,642,555 | -0.15(-1.67%) |
Feb 28, 2012 | 8.417 | 8.819 | 8.417 | 8.713 | 6,278,603 | +0.35(+4.18%) |
Feb 27, 2012 | 8.170 | 8.445 | 8.152 | 8.363 | 5,710,933 | +0.19(+2.36%) |
Feb 24, 2012 | 7.977 | 8.172 | 7.972 | 8.170 | 2,735,570 | +0.20(+2.48%) |
Feb 23, 2012 | 7.850 | 8.021 | 7.846 | 7.972 | 2,146,766 | +0.08(+1.04%) |
Feb 22, 2012 | 7.819 | 7.954 | 7.819 | 7.891 | 1,721,017 | +0.00(+0.04%) |
Feb 21, 2012 | 7.773 | 7.910 | 7.763 | 7.887 | 4,030,788 | +0.07(+0.94%) |
Feb 17, 2012 | 7.930 | 7.954 | 7.753 | 7.814 | 7,802,229 | -0.14(-1.79%) |
Feb 16, 2012 | 7.865 | 8.087 | 7.616 | 7.956 | 9,292,373 | -0.33(-3.97%) |
Feb 15, 2012 | 8.085 | 8.342 | 8.043 | 8.285 | 7,051,564 | +0.33(+4.19%) |
Feb 14, 2012 | 7.976 | 8.008 | 7.855 | 7.951 | 4,185,711 | +0.08(+1.08%) |
Feb 13, 2012 | 8.000 | 8.000 | 7.742 | 7.866 | 4,577,955 | -0.04(-0.56%) |
Feb 10, 2012 | 7.711 | 8.039 | 7.690 | 7.910 | 6,606,290 | +0.08(+1.07%) |
Feb 09, 2012 | 7.953 | 7.995 | 7.809 | 7.827 | 2,529,630 | -0.07(-0.93%) |
Feb 08, 2012 | 8.015 | 8.120 | 7.845 | 7.901 | 1,892,453 | -0.08(-1.06%) |
Feb 07, 2012 | 7.935 | 8.147 | 7.929 | 7.986 | 2,808,399 | +0.02(+0.25%) |
Feb 06, 2012 | 8.015 | 8.128 | 7.910 | 7.966 | 3,113,264 | -0.25(-3.02%) |
Feb 03, 2012 | 8.231 | 8.285 | 8.208 | 8.214 | 2,811,703 | +0.05(+0.67%) |
Feb 02, 2012 | 8.035 | 8.234 | 8.003 | 8.160 | 3,931,239 | +0.10(+1.29%) |