Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.067 | 9.140 | 8.892 | 8.901 | 17,193 | -0.28(-3.01%) |
Apr 27, 2012 | 9.103 | 9.195 | 8.938 | 9.177 | 17,525 | +0.03(+0.30%) |
Apr 26, 2012 | 8.965 | 9.195 | 8.965 | 9.149 | 22,505 | +0.13(+1.43%) |
Apr 25, 2012 | 9.205 | 9.278 | 8.975 | 9.021 | 26,999 | -0.08(-0.91%) |
Apr 24, 2012 | 9.002 | 9.126 | 8.947 | 9.103 | 20,309 | +0.08(+0.92%) |
Apr 23, 2012 | 9.021 | 9.159 | 8.993 | 9.021 | 28,266 | -0.19(-2.10%) |
Apr 20, 2012 | 9.324 | 9.361 | 9.122 | 9.214 | 21,955 | +0.05(+0.50%) |
Apr 19, 2012 | 9.407 | 9.471 | 8.947 | 9.168 | 49,361 | -0.31(-3.30%) |
Apr 18, 2012 | 9.159 | 9.508 | 9.021 | 9.480 | 46,649 | +0.30(+3.25%) |
Apr 17, 2012 | 9.260 | 9.398 | 9.159 | 9.182 | 11,711 | +0.04(+0.45%) |
Apr 16, 2012 | 9.186 | 9.251 | 9.030 | 9.140 | 6,718 | -0.01(-0.10%) |
Apr 13, 2012 | 9.379 | 9.379 | 9.085 | 9.149 | 14,473 | -0.27(-2.83%) |
Apr 12, 2012 | 9.186 | 9.545 | 9.113 | 9.416 | 17,152 | +0.24(+2.61%) |
Apr 11, 2012 | 8.892 | 9.296 | 8.883 | 9.177 | 20,589 | +0.40(+4.50%) |
Apr 10, 2012 | 9.021 | 9.021 | 8.745 | 8.782 | 35,392 | -0.28(-3.05%) |
Apr 09, 2012 | 9.103 | 9.232 | 8.965 | 9.057 | 73,830 | -0.23(-2.48%) |
Apr 05, 2012 | 9.342 | 9.398 | 9.241 | 9.287 | 10,243 | -0.06(-0.59%) |
Apr 04, 2012 | 9.480 | 9.628 | 9.269 | 9.342 | 25,882 | -0.23(-2.40%) |
Apr 03, 2012 | 9.811 | 9.811 | 9.480 | 9.572 | 42,807 | -0.16(-1.61%) |
Apr 02, 2012 | 9.462 | 9.729 | 9.462 | 9.729 | 26,310 | +0.26(+2.72%) |
Mar 30, 2012 | 9.747 | 9.756 | 9.462 | 9.471 | 28,912 | -0.17(-1.81%) |
Mar 29, 2012 | 9.563 | 9.674 | 9.490 | 9.646 | 6,286 | +0.04(+0.38%) |
Mar 28, 2012 | 9.609 | 9.664 | 9.545 | 9.609 | 6,700 | +0.00(+0.00%) |
Mar 27, 2012 | 9.922 | 9.922 | 9.407 | 9.609 | 29,744 | -0.03(-0.29%) |
Mar 26, 2012 | 9.490 | 9.701 | 9.379 | 9.637 | 49,683 | +0.29(+3.15%) |
Mar 23, 2012 | 9.094 | 9.370 | 9.057 | 9.342 | 53,239 | +0.31(+3.46%) |
Mar 22, 2012 | 8.984 | 9.103 | 8.965 | 9.030 | 19,995 | -0.03(-0.30%) |
Mar 21, 2012 | 9.205 | 9.223 | 9.030 | 9.057 | 11,695 | -0.06(-0.61%) |
Mar 20, 2012 | 9.205 | 9.260 | 9.076 | 9.113 | 14,484 | -0.10(-1.10%) |
Mar 19, 2012 | 9.113 | 9.434 | 8.919 | 9.214 | 37,234 | +0.12(+1.31%) |
Mar 16, 2012 | 9.306 | 9.306 | 9.094 | 9.094 | 35,835 | -0.09(-1.00%) |
Mar 15, 2012 | 9.388 | 9.407 | 9.177 | 9.186 | 38,816 | -0.17(-1.77%) |
Mar 14, 2012 | 9.658 | 9.658 | 9.306 | 9.352 | 21,044 | -0.30(-3.14%) |
Mar 13, 2012 | 9.480 | 9.729 | 9.407 | 9.655 | 22,296 | +0.24(+2.54%) |
Mar 12, 2012 | 9.416 | 9.655 | 9.324 | 9.416 | 11,257 | +0.09(+0.99%) |
Mar 09, 2012 | 9.296 | 9.379 | 9.278 | 9.324 | 10,877 | +0.00(+0.00%) |
Mar 08, 2012 | 9.260 | 9.453 | 9.186 | 9.324 | 27,916 | +0.17(+1.81%) |
Mar 07, 2012 | 9.159 | 9.315 | 9.021 | 9.159 | 33,222 | +0.08(+0.91%) |
Mar 06, 2012 | 9.186 | 9.352 | 9.076 | 9.076 | 27,054 | -0.25(-2.66%) |
Mar 05, 2012 | 9.260 | 9.425 | 9.159 | 9.324 | 33,332 | +0.00(+0.00%) |
Mar 02, 2012 | 9.536 | 9.536 | 9.278 | 9.324 | 41,975 | -0.17(-1.84%) |
Mar 01, 2012 | 9.683 | 9.784 | 9.453 | 9.499 | 33,921 | -0.14(-1.43%) |
Feb 29, 2012 | 9.747 | 9.775 | 9.637 | 9.637 | 32,640 | -0.08(-0.85%) |
Feb 28, 2012 | 9.756 | 9.802 | 9.680 | 9.719 | 6,936 | -0.06(-0.66%) |
Feb 27, 2012 | 9.830 | 9.848 | 9.701 | 9.784 | 7,910 | -0.03(-0.28%) |
Feb 24, 2012 | 9.830 | 9.876 | 9.692 | 9.811 | 6,236 | -0.02(-0.19%) |
Feb 23, 2012 | 9.747 | 9.903 | 9.664 | 9.830 | 21,188 | +0.08(+0.85%) |
Feb 22, 2012 | 9.793 | 9.940 | 9.664 | 9.747 | 54,643 | -0.10(-1.03%) |
Feb 21, 2012 | 10.06 | 10.06 | 9.839 | 9.848 | 7,486 | -0.21(-2.10%) |
Feb 17, 2012 | 10.12 | 10.12 | 10.01 | 10.06 | 7,745 | -0.02(-0.18%) |
Feb 16, 2012 | 9.747 | 10.11 | 9.710 | 10.08 | 24,443 | +0.29(+2.91%) |
Feb 15, 2012 | 9.995 | 9.995 | 9.655 | 9.793 | 48,161 | -0.10(-1.02%) |
Feb 14, 2012 | 10.03 | 10.06 | 9.738 | 9.894 | 26,024 | -0.22(-2.18%) |
Feb 13, 2012 | 10.20 | 10.23 | 10.09 | 10.11 | 9,774 | +0.08(+0.83%) |
Feb 10, 2012 | 9.940 | 10.11 | 9.867 | 10.03 | 26,833 | -0.05(-0.46%) |
Feb 09, 2012 | 10.11 | 10.17 | 10.07 | 10.08 | 11,236 | -0.04(-0.36%) |
Feb 08, 2012 | 10.11 | 10.21 | 9.986 | 10.11 | 14,296 | +0.06(+0.64%) |
Feb 07, 2012 | 9.940 | 10.23 | 9.940 | 10.05 | 20,603 | -0.06(-0.64%) |
Feb 06, 2012 | 10.30 | 10.41 | 10.05 | 10.11 | 25,978 | -0.31(-3.00%) |
Feb 03, 2012 | 10.30 | 10.49 | 10.14 | 10.43 | 28,618 | +0.28(+2.72%) |
Feb 02, 2012 | 10.10 | 10.27 | 10.09 | 10.15 | 38,256 | +0.04(+0.36%) |