Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.304 | 9.340 | 9.256 | 9.304 | 10,790,741 | -0.03(-0.34%) |
Apr 27, 2012 | 9.352 | 9.364 | 9.260 | 9.336 | 7,887,356 | +0.02(+0.26%) |
Apr 26, 2012 | 9.276 | 9.360 | 9.200 | 9.312 | 9,981,954 | +0.04(+0.43%) |
Apr 25, 2012 | 9.352 | 9.372 | 9.232 | 9.272 | 7,352,482 | -0.05(-0.51%) |
Apr 24, 2012 | 9.280 | 9.348 | 9.264 | 9.320 | 10,981,435 | +0.02(+0.26%) |
Apr 23, 2012 | 9.260 | 9.344 | 9.196 | 9.296 | 9,999,691 | +0.00(+0.00%) |
Apr 20, 2012 | 9.300 | 9.336 | 9.246 | 9.296 | 14,754,926 | +0.02(+0.17%) |
Apr 19, 2012 | 9.420 | 9.426 | 9.260 | 9.280 | 14,946,725 | -0.11(-1.19%) |
Apr 18, 2012 | 9.408 | 9.492 | 9.372 | 9.392 | 10,668,947 | -0.08(-0.84%) |
Apr 17, 2012 | 9.416 | 9.544 | 9.416 | 9.472 | 11,244,829 | +0.05(+0.51%) |
Apr 16, 2012 | 9.456 | 9.488 | 9.360 | 9.424 | 9,105,353 | +0.02(+0.26%) |
Apr 13, 2012 | 9.428 | 9.492 | 9.388 | 9.400 | 10,355,851 | -0.04(-0.47%) |
Apr 12, 2012 | 9.372 | 9.454 | 9.332 | 9.444 | 11,554,301 | +0.06(+0.68%) |
Apr 11, 2012 | 9.356 | 9.424 | 9.324 | 9.380 | 10,467,161 | +0.08(+0.82%) |
Apr 10, 2012 | 9.444 | 9.528 | 9.276 | 9.304 | 14,477,554 | -0.09(-0.98%) |
Apr 09, 2012 | 9.400 | 9.464 | 9.356 | 9.396 | 11,917,686 | -0.14(-1.43%) |
Apr 05, 2012 | 9.444 | 9.536 | 9.404 | 9.532 | 15,406,370 | +0.12(+1.27%) |
Apr 04, 2012 | 9.480 | 9.536 | 9.408 | 9.412 | 17,859,896 | -0.08(-0.80%) |
Apr 03, 2012 | 9.760 | 9.772 | 9.484 | 9.488 | 22,160,420 | -0.26(-2.71%) |
Apr 02, 2012 | 9.664 | 9.780 | 9.640 | 9.752 | 14,496,856 | +0.06(+0.66%) |
Mar 30, 2012 | 9.680 | 9.720 | 9.640 | 9.688 | 14,052,697 | +0.00(+0.04%) |
Mar 29, 2012 | 9.636 | 9.712 | 9.596 | 9.684 | 13,722,990 | +0.01(+0.12%) |
Mar 28, 2012 | 9.708 | 9.744 | 9.648 | 9.672 | 9,225,692 | -0.04(-0.41%) |
Mar 27, 2012 | 9.712 | 9.764 | 9.664 | 9.712 | 8,652,661 | +0.03(+0.33%) |
Mar 26, 2012 | 9.804 | 9.804 | 9.652 | 9.680 | 17,425,212 | -0.09(-0.94%) |
Mar 23, 2012 | 9.604 | 9.816 | 9.592 | 9.772 | 34,626,312 | +0.18(+1.83%) |
Mar 22, 2012 | 9.656 | 9.688 | 9.580 | 9.596 | 14,303,011 | -0.11(-1.15%) |
Mar 21, 2012 | 9.636 | 9.712 | 9.612 | 9.708 | 13,356,889 | +0.07(+0.75%) |
Mar 20, 2012 | 9.616 | 9.664 | 9.580 | 9.636 | 9,304,032 | -0.01(-0.12%) |
Mar 19, 2012 | 9.724 | 9.740 | 9.636 | 9.648 | 10,961,059 | -0.10(-0.98%) |
Mar 16, 2012 | 9.796 | 9.796 | 9.676 | 9.744 | 23,663,884 | -0.02(-0.16%) |
Mar 15, 2012 | 9.720 | 9.760 | 9.656 | 9.760 | 8,650,968 | +0.03(+0.29%) |
Mar 14, 2012 | 9.664 | 9.732 | 9.624 | 9.732 | 11,614,196 | +0.05(+0.50%) |
Mar 13, 2012 | 9.768 | 9.776 | 9.628 | 9.684 | 13,589,701 | -0.06(-0.66%) |
Mar 12, 2012 | 9.752 | 9.776 | 9.696 | 9.748 | 8,859,151 | +0.02(+0.25%) |
Mar 09, 2012 | 9.768 | 9.784 | 9.688 | 9.724 | 9,676,271 | -0.01(-0.08%) |
Mar 08, 2012 | 9.636 | 9.744 | 9.608 | 9.732 | 11,194,012 | +0.11(+1.12%) |
Mar 07, 2012 | 9.604 | 9.640 | 9.576 | 9.624 | 11,668,927 | +0.01(+0.08%) |
Mar 06, 2012 | 9.632 | 9.684 | 9.584 | 9.616 | 13,871,462 | -0.06(-0.62%) |
Mar 05, 2012 | 9.560 | 9.694 | 9.464 | 9.676 | 13,501,620 | +0.05(+0.50%) |
Mar 02, 2012 | 9.760 | 9.824 | 9.600 | 9.628 | 17,853,276 | -0.14(-1.47%) |
Mar 01, 2012 | 9.800 | 9.908 | 9.648 | 9.772 | 33,716,336 | +0.26(+2.73%) |
Feb 29, 2012 | 9.504 | 9.592 | 9.488 | 9.512 | 21,659,234 | +0.00(+0.04%) |
Feb 28, 2012 | 9.536 | 9.564 | 9.500 | 9.508 | 30,861,176 | -0.04(-0.42%) |
Feb 27, 2012 | 9.376 | 9.582 | 9.328 | 9.548 | 18,749,614 | +0.14(+1.44%) |
Feb 24, 2012 | 9.356 | 9.416 | 9.240 | 9.412 | 23,218,996 | +0.22(+2.44%) |
Feb 23, 2012 | 9.440 | 9.466 | 9.164 | 9.188 | 27,964,128 | -0.26(-2.79%) |
Feb 22, 2012 | 9.460 | 9.556 | 9.412 | 9.452 | 15,090,350 | -0.07(-0.76%) |
Feb 21, 2012 | 9.556 | 9.596 | 9.500 | 9.524 | 7,539,199 | -0.04(-0.42%) |
Feb 17, 2012 | 9.580 | 9.640 | 9.552 | 9.564 | 11,394,221 | +0.02(+0.17%) |
Feb 16, 2012 | 9.496 | 9.552 | 9.452 | 9.548 | 7,204,014 | +0.05(+0.55%) |
Feb 15, 2012 | 9.536 | 9.580 | 9.476 | 9.496 | 10,567,915 | -0.05(-0.50%) |
Feb 14, 2012 | 9.480 | 9.548 | 9.402 | 9.544 | 11,363,810 | +0.13(+1.40%) |
Feb 13, 2012 | 9.504 | 9.508 | 9.388 | 9.412 | 14,787,321 | +0.01(+0.11%) |
Feb 10, 2012 | 9.347 | 9.454 | 9.347 | 9.402 | 14,763,433 | +0.02(+0.21%) |
Feb 09, 2012 | 9.422 | 9.494 | 9.379 | 9.382 | 20,325,862 | -0.02(-0.25%) |
Feb 08, 2012 | 9.430 | 9.514 | 9.371 | 9.406 | 19,969,248 | -0.02(-0.25%) |
Feb 07, 2012 | 9.534 | 9.609 | 9.410 | 9.430 | 17,145,270 | -0.14(-1.50%) |
Feb 06, 2012 | 9.534 | 9.625 | 9.482 | 9.573 | 16,976,214 | +0.06(+0.59%) |
Feb 03, 2012 | 9.605 | 9.617 | 9.390 | 9.518 | 22,802,108 | -0.02(-0.21%) |
Feb 02, 2012 | 9.486 | 9.585 | 9.442 | 9.538 | 12,728,230 | +0.06(+0.59%) |