Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.970 | 9.020 | 8.910 | 8.960 | 807,916 | -0.04(-0.44%) |
Apr 27, 2012 | 8.840 | 9.030 | 8.760 | 9.000 | 519,322 | +0.18(+2.04%) |
Apr 26, 2012 | 8.840 | 9.000 | 8.800 | 8.820 | 727,740 | -0.04(-0.45%) |
Apr 25, 2012 | 9.140 | 9.140 | 8.650 | 8.860 | 776,839 | -0.08(-0.89%) |
Apr 24, 2012 | 8.830 | 9.280 | 8.780 | 8.940 | 1,410,506 | +0.53(+6.30%) |
Apr 23, 2012 | 8.560 | 8.570 | 8.360 | 8.410 | 469,965 | -0.28(-3.22%) |
Apr 20, 2012 | 8.790 | 8.830 | 8.670 | 8.690 | 241,257 | -0.03(-0.34%) |
Apr 19, 2012 | 8.730 | 8.840 | 8.600 | 8.720 | 341,518 | +0.02(+0.23%) |
Apr 18, 2012 | 8.940 | 8.940 | 8.660 | 8.700 | 504,563 | -0.25(-2.79%) |
Apr 17, 2012 | 8.740 | 9.070 | 8.740 | 8.950 | 791,088 | -0.06(-0.67%) |
Apr 16, 2012 | 9.100 | 9.130 | 8.870 | 9.010 | 428,114 | -0.07(-0.77%) |
Apr 13, 2012 | 9.190 | 9.260 | 9.060 | 9.080 | 490,412 | -0.13(-1.41%) |
Apr 12, 2012 | 9.010 | 9.250 | 8.950 | 9.210 | 595,513 | +0.25(+2.79%) |
Apr 11, 2012 | 8.910 | 8.980 | 8.850 | 8.960 | 451,472 | +0.16(+1.82%) |
Apr 10, 2012 | 8.900 | 8.950 | 8.750 | 8.800 | 751,882 | -0.14(-1.57%) |
Apr 09, 2012 | 9.080 | 9.210 | 8.738 | 8.940 | 812,966 | -0.47(-4.99%) |
Apr 05, 2012 | 9.540 | 9.540 | 9.385 | 9.410 | 698,576 | -0.10(-1.05%) |
Apr 04, 2012 | 9.500 | 9.600 | 9.340 | 9.510 | 389,582 | -0.10(-1.04%) |
Apr 03, 2012 | 9.670 | 9.780 | 9.530 | 9.610 | 383,802 | -0.04(-0.41%) |
Apr 02, 2012 | 9.600 | 9.650 | 9.480 | 9.650 | 477,579 | +0.08(+0.84%) |
Mar 30, 2012 | 9.700 | 9.720 | 9.540 | 9.570 | 575,140 | -0.09(-0.93%) |
Mar 29, 2012 | 9.610 | 9.670 | 9.520 | 9.660 | 277,424 | -0.05(-0.51%) |
Mar 28, 2012 | 9.770 | 9.820 | 9.600 | 9.710 | 332,959 | -0.05(-0.51%) |
Mar 27, 2012 | 9.890 | 9.890 | 9.710 | 9.760 | 474,718 | -0.10(-1.01%) |
Mar 26, 2012 | 9.900 | 9.980 | 9.810 | 9.860 | 405,871 | +0.04(+0.41%) |
Mar 23, 2012 | 9.740 | 9.880 | 9.650 | 9.820 | 227,630 | +0.07(+0.72%) |
Mar 22, 2012 | 9.690 | 9.780 | 9.640 | 9.750 | 244,333 | -0.03(-0.31%) |
Mar 21, 2012 | 9.910 | 9.980 | 9.700 | 9.780 | 538,888 | -0.15(-1.51%) |
Mar 20, 2012 | 9.970 | 9.980 | 9.800 | 9.930 | 301,903 | -0.11(-1.10%) |
Mar 19, 2012 | 9.990 | 10.15 | 9.970 | 10.04 | 298,602 | +0.05(+0.50%) |
Mar 16, 2012 | 10.25 | 10.26 | 9.930 | 9.990 | 552,302 | -0.23(-2.25%) |
Mar 15, 2012 | 10.21 | 10.34 | 10.10 | 10.22 | 635,618 | +0.08(+0.79%) |
Mar 14, 2012 | 10.07 | 10.16 | 10.01 | 10.14 | 819,813 | +0.03(+0.30%) |
Mar 13, 2012 | 9.570 | 10.14 | 9.540 | 10.11 | 907,791 | +0.61(+6.42%) |
Mar 12, 2012 | 9.360 | 9.530 | 9.340 | 9.500 | 452,010 | +0.13(+1.39%) |
Mar 09, 2012 | 9.440 | 9.450 | 9.260 | 9.370 | 632,887 | -0.05(-0.53%) |
Mar 08, 2012 | 9.260 | 9.455 | 9.260 | 9.420 | 535,624 | +0.27(+2.95%) |
Mar 07, 2012 | 9.050 | 9.260 | 8.980 | 9.150 | 676,772 | +0.07(+0.77%) |
Mar 06, 2012 | 9.320 | 9.460 | 9.020 | 9.080 | 1,016,237 | -0.40(-4.22%) |
Mar 05, 2012 | 9.620 | 9.620 | 9.480 | 9.480 | 852,362 | -0.13(-1.35%) |
Mar 02, 2012 | 9.640 | 9.790 | 9.540 | 9.610 | 704,363 | -0.07(-0.72%) |
Mar 01, 2012 | 9.720 | 9.885 | 9.470 | 9.680 | 1,060,205 | +0.27(+2.87%) |
Feb 29, 2012 | 9.620 | 9.750 | 9.360 | 9.410 | 682,755 | -0.11(-1.16%) |
Feb 28, 2012 | 9.480 | 9.610 | 9.430 | 9.520 | 420,868 | +0.07(+0.74%) |
Feb 27, 2012 | 9.440 | 9.640 | 9.400 | 9.450 | 472,219 | -0.06(-0.63%) |
Feb 24, 2012 | 9.560 | 9.670 | 9.500 | 9.510 | 420,500 | -0.02(-0.21%) |
Feb 23, 2012 | 9.440 | 9.570 | 9.410 | 9.530 | 580,783 | +0.12(+1.28%) |
Feb 22, 2012 | 9.250 | 9.650 | 9.250 | 9.410 | 931,128 | +0.15(+1.62%) |
Feb 21, 2012 | 9.230 | 9.410 | 9.160 | 9.260 | 995,420 | +0.09(+0.98%) |
Feb 17, 2012 | 8.980 | 9.190 | 8.980 | 9.170 | 664,574 | +0.25(+2.80%) |
Feb 16, 2012 | 8.820 | 8.950 | 8.750 | 8.920 | 970,178 | +0.08(+0.90%) |
Feb 15, 2012 | 8.980 | 9.180 | 8.830 | 8.840 | 1,038,572 | -0.10(-1.12%) |
Feb 14, 2012 | 8.990 | 9.390 | 8.840 | 8.940 | 1,146,352 | -0.03(-0.33%) |
Feb 13, 2012 | 8.770 | 9.020 | 8.750 | 8.970 | 838,064 | +0.29(+3.34%) |
Feb 10, 2012 | 8.600 | 8.850 | 8.595 | 8.680 | 827,860 | -0.02(-0.23%) |
Feb 09, 2012 | 8.390 | 8.750 | 8.350 | 8.700 | 1,237,473 | +0.35(+4.19%) |
Feb 08, 2012 | 8.360 | 8.470 | 8.330 | 8.350 | 833,434 | -0.08(-0.95%) |
Feb 07, 2012 | 8.480 | 8.480 | 8.400 | 8.430 | 494,052 | -0.07(-0.82%) |
Feb 06, 2012 | 8.550 | 8.590 | 8.440 | 8.500 | 1,039,324 | -0.14(-1.62%) |
Feb 03, 2012 | 8.830 | 8.850 | 8.590 | 8.640 | 1,223,039 | -0.09(-1.03%) |
Feb 02, 2012 | 8.880 | 8.905 | 8.710 | 8.730 | 747,382 | -0.06(-0.68%) |