Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.251 | 9.279 | 9.192 | 9.261 | 2,095,175 | -0.04(-0.44%) |
Apr 27, 2012 | 9.206 | 9.309 | 9.160 | 9.302 | 3,541,999 | +0.14(+1.52%) |
Apr 26, 2012 | 9.187 | 9.199 | 9.137 | 9.162 | 2,633,721 | -0.01(-0.15%) |
Apr 25, 2012 | 9.240 | 9.240 | 9.142 | 9.176 | 3,101,997 | -0.02(-0.17%) |
Apr 24, 2012 | 9.151 | 9.210 | 9.146 | 9.192 | 2,219,904 | +0.05(+0.52%) |
Apr 23, 2012 | 9.149 | 9.155 | 9.089 | 9.144 | 3,491,554 | -0.07(-0.72%) |
Apr 20, 2012 | 9.203 | 9.242 | 9.186 | 9.210 | 1,898,381 | +0.05(+0.55%) |
Apr 19, 2012 | 9.192 | 9.235 | 9.133 | 9.160 | 1,756,994 | -0.03(-0.37%) |
Apr 18, 2012 | 9.210 | 9.283 | 9.169 | 9.194 | 1,963,163 | -0.01(-0.10%) |
Apr 17, 2012 | 9.178 | 9.259 | 9.165 | 9.203 | 1,572,402 | +0.11(+1.18%) |
Apr 16, 2012 | 9.103 | 9.144 | 9.071 | 9.096 | 2,077,029 | +0.03(+0.35%) |
Apr 13, 2012 | 9.151 | 9.169 | 9.057 | 9.064 | 2,047,286 | -0.08(-0.92%) |
Apr 12, 2012 | 9.123 | 9.176 | 9.071 | 9.149 | 1,972,218 | +0.08(+0.88%) |
Apr 11, 2012 | 9.009 | 9.123 | 8.982 | 9.069 | 2,232,294 | +0.09(+1.04%) |
Apr 10, 2012 | 9.144 | 9.144 | 8.961 | 8.975 | 2,830,257 | -0.21(-2.29%) |
Apr 09, 2012 | 9.162 | 9.203 | 9.142 | 9.185 | 1,454,921 | -0.07(-0.74%) |
Apr 05, 2012 | 9.251 | 9.264 | 9.212 | 9.254 | 1,927,459 | +0.04(+0.40%) |
Apr 04, 2012 | 9.224 | 9.258 | 9.178 | 9.217 | 2,366,284 | -0.03(-0.37%) |
Apr 03, 2012 | 9.256 | 9.334 | 9.233 | 9.251 | 2,605,120 | -0.01(-0.15%) |
Apr 02, 2012 | 9.169 | 9.274 | 9.155 | 9.265 | 2,029,158 | +0.11(+1.22%) |
Mar 30, 2012 | 9.165 | 9.183 | 9.126 | 9.153 | 1,511,843 | -0.01(-0.12%) |
Mar 29, 2012 | 9.105 | 9.174 | 9.033 | 9.165 | 3,903,835 | +0.03(+0.28%) |
Mar 28, 2012 | 9.133 | 9.224 | 9.069 | 9.139 | 2,541,878 | +0.02(+0.18%) |
Mar 27, 2012 | 9.226 | 9.238 | 9.123 | 9.123 | 2,288,048 | -0.09(-0.99%) |
Mar 26, 2012 | 9.210 | 9.277 | 9.176 | 9.215 | 2,837,107 | +0.06(+0.62%) |
Mar 23, 2012 | 9.128 | 9.178 | 9.112 | 9.158 | 2,415,079 | +0.02(+0.17%) |
Mar 22, 2012 | 9.107 | 9.171 | 9.105 | 9.142 | 3,756,037 | -0.06(-0.67%) |
Mar 21, 2012 | 9.126 | 9.219 | 9.114 | 9.203 | 3,994,431 | +0.10(+1.10%) |
Mar 20, 2012 | 9.119 | 9.165 | 9.025 | 9.103 | 6,131,968 | -0.05(-0.52%) |
Mar 19, 2012 | 9.144 | 9.233 | 9.128 | 9.151 | 3,781,408 | -0.00(-0.02%) |
Mar 16, 2012 | 9.247 | 9.247 | 9.139 | 9.153 | 3,531,281 | -0.07(-0.79%) |
Mar 15, 2012 | 9.185 | 9.327 | 9.139 | 9.226 | 4,116,670 | -0.02(-0.25%) |
Mar 14, 2012 | 9.432 | 9.469 | 9.208 | 9.249 | 3,140,362 | -0.18(-1.89%) |
Mar 13, 2012 | 9.501 | 9.501 | 9.391 | 9.427 | 2,802,505 | +0.09(+0.95%) |
Mar 12, 2012 | 9.318 | 9.363 | 9.299 | 9.338 | 2,635,660 | +0.01(+0.07%) |
Mar 09, 2012 | 9.323 | 9.363 | 9.289 | 9.332 | 3,011,663 | +0.04(+0.46%) |
Mar 08, 2012 | 9.258 | 9.354 | 9.243 | 9.289 | 3,269,133 | +0.12(+1.31%) |
Mar 07, 2012 | 9.111 | 9.207 | 9.060 | 9.169 | 2,306,068 | +0.06(+0.66%) |
Mar 06, 2012 | 9.127 | 9.171 | 9.069 | 9.109 | 2,334,951 | -0.07(-0.75%) |
Mar 05, 2012 | 9.138 | 9.203 | 9.091 | 9.178 | 2,468,649 | +0.02(+0.27%) |
Mar 02, 2012 | 9.174 | 9.174 | 9.118 | 9.154 | 3,023,489 | -0.02(-0.17%) |
Mar 01, 2012 | 9.151 | 9.247 | 9.122 | 9.169 | 3,939,824 | +0.06(+0.68%) |
Feb 29, 2012 | 9.053 | 9.125 | 9.047 | 9.107 | 2,873,440 | +0.10(+1.09%) |
Feb 28, 2012 | 8.982 | 9.029 | 8.962 | 9.009 | 1,911,157 | +0.05(+0.52%) |
Feb 27, 2012 | 8.895 | 8.967 | 8.875 | 8.962 | 2,338,447 | +0.04(+0.47%) |
Feb 24, 2012 | 8.922 | 8.949 | 8.895 | 8.920 | 2,450,819 | +0.00(+0.03%) |
Feb 23, 2012 | 8.958 | 8.973 | 8.891 | 8.918 | 2,563,722 | -0.03(-0.35%) |
Feb 22, 2012 | 8.862 | 8.964 | 8.835 | 8.949 | 2,363,861 | +0.07(+0.75%) |
Feb 21, 2012 | 8.922 | 9.005 | 8.864 | 8.882 | 3,062,545 | +0.00(+0.00%) |
Feb 17, 2012 | 8.911 | 8.933 | 8.851 | 8.882 | 2,187,445 | -0.02(-0.20%) |
Feb 16, 2012 | 8.753 | 8.922 | 8.737 | 8.900 | 2,784,639 | +0.13(+1.50%) |
Feb 15, 2012 | 8.820 | 8.844 | 8.755 | 8.769 | 6,469,141 | -0.01(-0.10%) |
Feb 14, 2012 | 8.769 | 8.800 | 8.713 | 8.778 | 5,509,532 | -0.01(-0.13%) |
Feb 13, 2012 | 8.793 | 8.853 | 8.744 | 8.789 | 3,455,631 | +0.05(+0.61%) |
Feb 10, 2012 | 8.778 | 8.806 | 8.686 | 8.735 | 3,775,410 | -0.12(-1.33%) |
Feb 09, 2012 | 9.069 | 9.080 | 8.795 | 8.853 | 8,237,983 | -0.27(-2.98%) |
Feb 08, 2012 | 9.082 | 9.149 | 9.074 | 9.125 | 2,664,471 | +0.04(+0.49%) |
Feb 07, 2012 | 9.051 | 9.105 | 8.949 | 9.080 | 2,049,888 | +0.01(+0.15%) |
Feb 06, 2012 | 9.005 | 9.076 | 8.969 | 9.067 | 2,566,818 | +0.03(+0.34%) |
Feb 03, 2012 | 9.098 | 9.105 | 8.940 | 9.036 | 4,827,051 | -0.03(-0.29%) |
Feb 02, 2012 | 9.082 | 9.114 | 9.020 | 9.062 | 3,352,964 | +0.00(+0.02%) |