Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.068 | 9.141 | 8.893 | 8.902 | 17,191 | -0.28(-3.01%) |
Apr 27, 2012 | 9.105 | 9.197 | 8.939 | 9.178 | 17,522 | +0.03(+0.30%) |
Apr 26, 2012 | 8.967 | 9.197 | 8.967 | 9.151 | 22,503 | +0.13(+1.43%) |
Apr 25, 2012 | 9.206 | 9.279 | 8.976 | 9.022 | 26,995 | -0.08(-0.91%) |
Apr 24, 2012 | 9.003 | 9.128 | 8.948 | 9.105 | 20,306 | +0.08(+0.92%) |
Apr 23, 2012 | 9.022 | 9.160 | 8.994 | 9.022 | 28,262 | -0.19(-2.10%) |
Apr 20, 2012 | 9.325 | 9.362 | 9.123 | 9.215 | 21,952 | +0.05(+0.50%) |
Apr 19, 2012 | 9.408 | 9.472 | 8.948 | 9.169 | 49,355 | -0.31(-3.30%) |
Apr 18, 2012 | 9.160 | 9.509 | 9.022 | 9.482 | 46,643 | +0.30(+3.25%) |
Apr 17, 2012 | 9.261 | 9.399 | 9.160 | 9.183 | 11,709 | +0.04(+0.45%) |
Apr 16, 2012 | 9.187 | 9.252 | 9.031 | 9.141 | 6,717 | -0.01(-0.10%) |
Apr 13, 2012 | 9.380 | 9.380 | 9.086 | 9.151 | 14,471 | -0.27(-2.83%) |
Apr 12, 2012 | 9.187 | 9.546 | 9.114 | 9.417 | 17,149 | +0.24(+2.61%) |
Apr 11, 2012 | 8.893 | 9.298 | 8.884 | 9.178 | 20,587 | +0.40(+4.50%) |
Apr 10, 2012 | 9.022 | 9.022 | 8.746 | 8.783 | 35,388 | -0.28(-3.05%) |
Apr 09, 2012 | 9.105 | 9.233 | 8.967 | 9.059 | 73,821 | -0.23(-2.48%) |
Apr 05, 2012 | 9.344 | 9.399 | 9.243 | 9.289 | 10,241 | -0.06(-0.59%) |
Apr 04, 2012 | 9.482 | 9.629 | 9.270 | 9.344 | 25,879 | -0.23(-2.40%) |
Apr 03, 2012 | 9.813 | 9.813 | 9.482 | 9.574 | 42,801 | -0.16(-1.61%) |
Apr 02, 2012 | 9.463 | 9.730 | 9.463 | 9.730 | 26,306 | +0.26(+2.72%) |
Mar 30, 2012 | 9.748 | 9.758 | 9.463 | 9.472 | 28,908 | -0.17(-1.81%) |
Mar 29, 2012 | 9.564 | 9.675 | 9.491 | 9.647 | 6,286 | +0.04(+0.38%) |
Mar 28, 2012 | 9.610 | 9.666 | 9.546 | 9.610 | 6,699 | +0.00(+0.00%) |
Mar 27, 2012 | 9.923 | 9.923 | 9.408 | 9.610 | 29,740 | -0.03(-0.29%) |
Mar 26, 2012 | 9.491 | 9.702 | 9.380 | 9.638 | 49,677 | +0.29(+3.15%) |
Mar 23, 2012 | 9.095 | 9.371 | 9.059 | 9.344 | 53,233 | +0.31(+3.46%) |
Mar 22, 2012 | 8.985 | 9.105 | 8.967 | 9.031 | 19,993 | -0.03(-0.30%) |
Mar 21, 2012 | 9.206 | 9.224 | 9.031 | 9.059 | 11,693 | -0.06(-0.61%) |
Mar 20, 2012 | 9.206 | 9.261 | 9.077 | 9.114 | 14,482 | -0.10(-1.10%) |
Mar 19, 2012 | 9.114 | 9.436 | 8.921 | 9.215 | 37,229 | +0.12(+1.31%) |
Mar 16, 2012 | 9.307 | 9.307 | 9.095 | 9.095 | 35,830 | -0.09(-1.00%) |
Mar 15, 2012 | 9.390 | 9.408 | 9.178 | 9.187 | 38,811 | -0.17(-1.77%) |
Mar 14, 2012 | 9.659 | 9.659 | 9.307 | 9.353 | 21,041 | -0.30(-3.14%) |
Mar 13, 2012 | 9.482 | 9.730 | 9.408 | 9.656 | 22,293 | +0.24(+2.54%) |
Mar 12, 2012 | 9.417 | 9.656 | 9.325 | 9.417 | 11,256 | +0.09(+0.99%) |
Mar 09, 2012 | 9.298 | 9.380 | 9.279 | 9.325 | 10,875 | +0.00(+0.00%) |
Mar 08, 2012 | 9.261 | 9.454 | 9.187 | 9.325 | 27,912 | +0.17(+1.81%) |
Mar 07, 2012 | 9.160 | 9.316 | 9.022 | 9.160 | 33,217 | +0.08(+0.91%) |
Mar 06, 2012 | 9.187 | 9.353 | 9.077 | 9.077 | 27,051 | -0.25(-2.66%) |
Mar 05, 2012 | 9.261 | 9.426 | 9.160 | 9.325 | 33,327 | +0.00(+0.00%) |
Mar 02, 2012 | 9.537 | 9.537 | 9.279 | 9.325 | 41,970 | -0.17(-1.84%) |
Mar 01, 2012 | 9.684 | 9.785 | 9.454 | 9.500 | 33,917 | -0.14(-1.43%) |
Feb 29, 2012 | 9.748 | 9.776 | 9.638 | 9.638 | 32,636 | -0.08(-0.85%) |
Feb 28, 2012 | 9.758 | 9.804 | 9.681 | 9.721 | 6,935 | -0.06(-0.66%) |
Feb 27, 2012 | 9.831 | 9.850 | 9.702 | 9.785 | 7,909 | -0.03(-0.28%) |
Feb 24, 2012 | 9.831 | 9.877 | 9.693 | 9.813 | 6,236 | -0.02(-0.19%) |
Feb 23, 2012 | 9.748 | 9.905 | 9.666 | 9.831 | 21,186 | +0.08(+0.85%) |
Feb 22, 2012 | 9.794 | 9.941 | 9.666 | 9.748 | 54,636 | -0.10(-1.03%) |
Feb 21, 2012 | 10.06 | 10.06 | 9.840 | 9.850 | 7,485 | -0.21(-2.10%) |
Feb 17, 2012 | 10.13 | 10.13 | 10.02 | 10.06 | 7,744 | -0.02(-0.18%) |
Feb 16, 2012 | 9.748 | 10.11 | 9.712 | 10.08 | 24,440 | +0.29(+2.91%) |
Feb 15, 2012 | 9.997 | 9.997 | 9.656 | 9.794 | 48,155 | -0.10(-1.02%) |
Feb 14, 2012 | 10.03 | 10.06 | 9.739 | 9.895 | 26,020 | -0.22(-2.18%) |
Feb 13, 2012 | 10.20 | 10.24 | 10.09 | 10.12 | 9,773 | +0.08(+0.83%) |
Feb 10, 2012 | 9.941 | 10.12 | 9.868 | 10.03 | 26,829 | -0.05(-0.46%) |
Feb 09, 2012 | 10.11 | 10.17 | 10.07 | 10.08 | 11,234 | -0.04(-0.36%) |
Feb 08, 2012 | 10.11 | 10.21 | 9.987 | 10.12 | 14,294 | +0.06(+0.64%) |
Feb 07, 2012 | 9.941 | 10.24 | 9.941 | 10.05 | 20,601 | -0.06(-0.64%) |
Feb 06, 2012 | 10.30 | 10.41 | 10.05 | 10.12 | 25,974 | -0.31(-3.00%) |
Feb 03, 2012 | 10.30 | 10.49 | 10.14 | 10.43 | 28,615 | +0.28(+2.72%) |
Feb 02, 2012 | 10.10 | 10.27 | 10.09 | 10.15 | 38,251 | +0.04(+0.36%) |