Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.256 | 9.291 | 9.208 | 9.256 | 10,847,743 | -0.03(-0.34%) |
Apr 27, 2012 | 9.303 | 9.315 | 9.212 | 9.287 | 7,929,021 | +0.02(+0.26%) |
Apr 26, 2012 | 9.228 | 9.311 | 9.152 | 9.263 | 10,034,684 | +0.04(+0.43%) |
Apr 25, 2012 | 9.303 | 9.323 | 9.184 | 9.224 | 7,391,321 | -0.05(-0.51%) |
Apr 24, 2012 | 9.232 | 9.299 | 9.216 | 9.271 | 11,039,444 | +0.02(+0.26%) |
Apr 23, 2012 | 9.212 | 9.295 | 9.148 | 9.248 | 10,052,514 | +0.00(+0.00%) |
Apr 20, 2012 | 9.252 | 9.287 | 9.198 | 9.248 | 14,832,869 | +0.02(+0.17%) |
Apr 19, 2012 | 9.371 | 9.377 | 9.212 | 9.232 | 15,025,681 | -0.11(-1.19%) |
Apr 18, 2012 | 9.359 | 9.442 | 9.323 | 9.343 | 10,725,306 | -0.08(-0.84%) |
Apr 17, 2012 | 9.367 | 9.494 | 9.367 | 9.423 | 11,304,230 | +0.05(+0.51%) |
Apr 16, 2012 | 9.407 | 9.438 | 9.311 | 9.375 | 9,153,453 | +0.02(+0.26%) |
Apr 13, 2012 | 9.379 | 9.442 | 9.339 | 9.351 | 10,410,556 | -0.04(-0.47%) |
Apr 12, 2012 | 9.323 | 9.405 | 9.283 | 9.395 | 11,615,337 | +0.06(+0.68%) |
Apr 11, 2012 | 9.307 | 9.375 | 9.275 | 9.331 | 10,522,454 | +0.08(+0.82%) |
Apr 10, 2012 | 9.395 | 9.478 | 9.228 | 9.256 | 14,554,032 | -0.09(-0.98%) |
Apr 09, 2012 | 9.351 | 9.415 | 9.307 | 9.347 | 11,980,641 | -0.14(-1.43%) |
Apr 05, 2012 | 9.395 | 9.486 | 9.355 | 9.482 | 15,487,754 | +0.12(+1.27%) |
Apr 04, 2012 | 9.431 | 9.486 | 9.359 | 9.363 | 17,954,242 | -0.08(-0.80%) |
Apr 03, 2012 | 9.709 | 9.721 | 9.434 | 9.438 | 22,277,484 | -0.26(-2.71%) |
Apr 02, 2012 | 9.613 | 9.729 | 9.590 | 9.701 | 14,573,436 | +0.06(+0.66%) |
Mar 30, 2012 | 9.629 | 9.669 | 9.590 | 9.637 | 14,126,931 | +0.00(+0.04%) |
Mar 29, 2012 | 9.586 | 9.661 | 9.546 | 9.633 | 13,795,482 | +0.01(+0.12%) |
Mar 28, 2012 | 9.657 | 9.693 | 9.598 | 9.621 | 9,274,427 | -0.04(-0.41%) |
Mar 27, 2012 | 9.661 | 9.713 | 9.613 | 9.661 | 8,698,369 | +0.03(+0.33%) |
Mar 26, 2012 | 9.753 | 9.753 | 9.602 | 9.629 | 17,517,260 | -0.09(-0.94%) |
Mar 23, 2012 | 9.554 | 9.765 | 9.542 | 9.721 | 34,809,228 | +0.18(+1.83%) |
Mar 22, 2012 | 9.606 | 9.637 | 9.530 | 9.546 | 14,378,567 | -0.11(-1.15%) |
Mar 21, 2012 | 9.586 | 9.661 | 9.562 | 9.657 | 13,427,447 | +0.07(+0.75%) |
Mar 20, 2012 | 9.566 | 9.613 | 9.530 | 9.586 | 9,353,181 | -0.01(-0.12%) |
Mar 19, 2012 | 9.673 | 9.689 | 9.586 | 9.598 | 11,018,961 | -0.10(-0.98%) |
Mar 16, 2012 | 9.745 | 9.745 | 9.625 | 9.693 | 23,788,888 | -0.02(-0.16%) |
Mar 15, 2012 | 9.669 | 9.709 | 9.606 | 9.709 | 8,696,667 | +0.03(+0.29%) |
Mar 14, 2012 | 9.613 | 9.681 | 9.574 | 9.681 | 11,675,549 | +0.05(+0.50%) |
Mar 13, 2012 | 9.717 | 9.725 | 9.578 | 9.633 | 13,661,489 | -0.06(-0.66%) |
Mar 12, 2012 | 9.701 | 9.725 | 9.645 | 9.697 | 8,905,949 | +0.02(+0.25%) |
Mar 09, 2012 | 9.717 | 9.733 | 9.637 | 9.673 | 9,727,386 | -0.01(-0.08%) |
Mar 08, 2012 | 9.586 | 9.693 | 9.558 | 9.681 | 11,253,144 | +0.11(+1.12%) |
Mar 07, 2012 | 9.554 | 9.590 | 9.526 | 9.574 | 11,730,569 | +0.01(+0.08%) |
Mar 06, 2012 | 9.582 | 9.633 | 9.534 | 9.566 | 13,944,739 | -0.06(-0.62%) |
Mar 05, 2012 | 9.510 | 9.643 | 9.415 | 9.625 | 13,572,942 | +0.05(+0.50%) |
Mar 02, 2012 | 9.709 | 9.773 | 9.550 | 9.578 | 17,947,586 | -0.14(-1.47%) |
Mar 01, 2012 | 9.749 | 9.856 | 9.598 | 9.721 | 33,894,444 | +0.26(+2.73%) |
Feb 29, 2012 | 9.454 | 9.542 | 9.438 | 9.462 | 21,773,650 | +0.00(+0.04%) |
Feb 28, 2012 | 9.486 | 9.514 | 9.450 | 9.458 | 31,024,200 | -0.04(-0.42%) |
Feb 27, 2012 | 9.327 | 9.532 | 9.279 | 9.498 | 18,848,660 | +0.14(+1.44%) |
Feb 24, 2012 | 9.307 | 9.367 | 9.192 | 9.363 | 23,341,652 | +0.22(+2.44%) |
Feb 23, 2012 | 9.391 | 9.417 | 9.116 | 9.140 | 28,111,848 | -0.26(-2.79%) |
Feb 22, 2012 | 9.411 | 9.506 | 9.363 | 9.403 | 15,170,065 | -0.07(-0.76%) |
Feb 21, 2012 | 9.506 | 9.546 | 9.450 | 9.474 | 7,579,025 | -0.04(-0.42%) |
Feb 17, 2012 | 9.530 | 9.590 | 9.502 | 9.514 | 11,454,412 | +0.02(+0.17%) |
Feb 16, 2012 | 9.446 | 9.502 | 9.403 | 9.498 | 7,242,070 | +0.05(+0.55%) |
Feb 15, 2012 | 9.486 | 9.530 | 9.427 | 9.446 | 10,623,740 | -0.05(-0.50%) |
Feb 14, 2012 | 9.431 | 9.498 | 9.353 | 9.494 | 11,423,839 | +0.13(+1.40%) |
Feb 13, 2012 | 9.454 | 9.458 | 9.339 | 9.363 | 14,865,435 | +0.01(+0.11%) |
Feb 10, 2012 | 9.298 | 9.404 | 9.298 | 9.353 | 14,841,421 | +0.02(+0.21%) |
Feb 09, 2012 | 9.373 | 9.444 | 9.329 | 9.333 | 20,433,234 | -0.02(-0.25%) |
Feb 08, 2012 | 9.381 | 9.464 | 9.321 | 9.357 | 20,074,734 | -0.02(-0.25%) |
Feb 07, 2012 | 9.484 | 9.559 | 9.361 | 9.381 | 17,235,838 | -0.14(-1.50%) |
Feb 06, 2012 | 9.484 | 9.575 | 9.432 | 9.523 | 17,065,890 | +0.06(+0.59%) |
Feb 03, 2012 | 9.555 | 9.567 | 9.341 | 9.468 | 22,922,558 | -0.02(-0.21%) |
Feb 02, 2012 | 9.436 | 9.535 | 9.393 | 9.488 | 12,795,466 | +0.06(+0.59%) |