Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.910 | 8.910 | 8.730 | 8.800 | 29,397 | -0.09(-1.01%) |
Apr 27, 2012 | 8.840 | 8.950 | 8.790 | 8.890 | 37,204 | +0.05(+0.57%) |
Apr 26, 2012 | 8.870 | 8.990 | 8.790 | 8.840 | 45,232 | -0.01(-0.11%) |
Apr 25, 2012 | 8.870 | 9.000 | 8.770 | 8.850 | 48,530 | +0.02(+0.23%) |
Apr 24, 2012 | 8.910 | 8.920 | 8.680 | 8.830 | 77,091 | -0.07(-0.79%) |
Apr 23, 2012 | 8.790 | 8.900 | 8.690 | 8.900 | 35,792 | +0.00(+0.00%) |
Apr 20, 2012 | 8.970 | 9.100 | 8.860 | 8.900 | 60,799 | -0.02(-0.22%) |
Apr 19, 2012 | 8.754 | 8.990 | 8.700 | 8.920 | 62,158 | +0.15(+1.71%) |
Apr 18, 2012 | 8.890 | 8.920 | 8.760 | 8.770 | 81,276 | -0.13(-1.46%) |
Apr 17, 2012 | 8.970 | 8.980 | 8.850 | 8.900 | 40,577 | -0.04(-0.45%) |
Apr 16, 2012 | 8.950 | 9.000 | 8.840 | 8.940 | 28,635 | +0.05(+0.56%) |
Apr 13, 2012 | 8.950 | 8.950 | 8.800 | 8.890 | 35,486 | -0.08(-0.89%) |
Apr 12, 2012 | 9.030 | 9.120 | 8.960 | 8.970 | 15,041 | -0.03(-0.33%) |
Apr 11, 2012 | 8.980 | 9.130 | 8.920 | 9.000 | 54,680 | +0.10(+1.12%) |
Apr 10, 2012 | 8.990 | 9.000 | 8.830 | 8.900 | 134,505 | -0.10(-1.11%) |
Apr 09, 2012 | 9.050 | 9.050 | 8.940 | 9.000 | 58,532 | -0.17(-1.85%) |
Apr 05, 2012 | 8.920 | 9.200 | 8.920 | 9.170 | 45,968 | +0.16(+1.78%) |
Apr 04, 2012 | 8.990 | 9.080 | 8.940 | 9.010 | 76,011 | -0.05(-0.55%) |
Apr 03, 2012 | 9.160 | 9.280 | 9.010 | 9.060 | 25,955 | -0.12(-1.31%) |
Apr 02, 2012 | 9.020 | 9.240 | 8.950 | 9.180 | 48,614 | +0.14(+1.55%) |
Mar 30, 2012 | 9.200 | 9.230 | 8.940 | 9.040 | 60,302 | -0.12(-1.31%) |
Mar 29, 2012 | 9.050 | 9.197 | 8.870 | 9.160 | 316,677 | +0.05(+0.55%) |
Mar 28, 2012 | 8.960 | 9.140 | 8.800 | 9.110 | 174,486 | +0.11(+1.22%) |
Mar 27, 2012 | 9.210 | 9.250 | 8.820 | 9.000 | 119,677 | -0.22(-2.39%) |
Mar 26, 2012 | 9.240 | 9.277 | 9.140 | 9.220 | 40,957 | +0.03(+0.33%) |
Mar 23, 2012 | 9.161 | 9.360 | 9.150 | 9.190 | 65,888 | +0.00(+0.00%) |
Mar 22, 2012 | 9.470 | 9.500 | 9.140 | 9.190 | 71,068 | -0.35(-3.67%) |
Mar 21, 2012 | 9.230 | 9.600 | 9.230 | 9.540 | 57,916 | +0.32(+3.47%) |
Mar 20, 2012 | 9.390 | 9.480 | 9.020 | 9.220 | 241,102 | -0.23(-2.43%) |
Mar 19, 2012 | 9.320 | 9.526 | 9.190 | 9.450 | 61,828 | +0.10(+1.07%) |
Mar 16, 2012 | 9.200 | 9.370 | 9.151 | 9.350 | 79,812 | +0.17(+1.85%) |
Mar 15, 2012 | 9.140 | 9.250 | 8.965 | 9.180 | 42,883 | +0.16(+1.77%) |
Mar 14, 2012 | 9.110 | 9.219 | 9.020 | 9.020 | 52,371 | -0.13(-1.42%) |
Mar 13, 2012 | 9.360 | 9.400 | 9.110 | 9.150 | 91,517 | -0.13(-1.40%) |
Mar 12, 2012 | 9.460 | 9.480 | 9.270 | 9.280 | 99,886 | -0.21(-2.21%) |
Mar 09, 2012 | 9.370 | 9.780 | 9.290 | 9.490 | 206,057 | +0.08(+0.85%) |
Mar 08, 2012 | 9.010 | 9.480 | 9.010 | 9.410 | 114,988 | +0.43(+4.79%) |
Mar 07, 2012 | 8.890 | 9.015 | 8.830 | 8.980 | 117,902 | +0.02(+0.22%) |
Mar 06, 2012 | 9.000 | 9.000 | 8.860 | 8.960 | 111,034 | -0.12(-1.32%) |
Mar 05, 2012 | 9.000 | 9.130 | 8.860 | 9.080 | 170,005 | +0.05(+0.55%) |
Mar 02, 2012 | 9.350 | 9.409 | 9.010 | 9.030 | 222,790 | -0.40(-4.24%) |
Mar 01, 2012 | 9.890 | 9.920 | 9.415 | 9.430 | 228,520 | -0.44(-4.46%) |
Feb 29, 2012 | 10.04 | 10.07 | 9.850 | 9.870 | 144,499 | -0.17(-1.69%) |
Feb 28, 2012 | 10.08 | 10.08 | 9.860 | 10.04 | 163,576 | -0.06(-0.59%) |
Feb 27, 2012 | 9.980 | 10.13 | 9.800 | 10.10 | 124,190 | +0.05(+0.50%) |
Feb 24, 2012 | 10.02 | 10.12 | 9.970 | 10.05 | 62,386 | +0.04(+0.40%) |
Feb 23, 2012 | 9.980 | 10.06 | 9.850 | 10.01 | 68,538 | +0.00(+0.00%) |
Feb 22, 2012 | 9.900 | 10.07 | 9.780 | 10.01 | 103,712 | +0.10(+1.01%) |
Feb 21, 2012 | 9.630 | 10.25 | 9.630 | 9.910 | 278,776 | +0.24(+2.48%) |
Feb 17, 2012 | 10.37 | 10.37 | 9.514 | 9.670 | 453,853 | -0.61(-5.93%) |
Feb 16, 2012 | 10.18 | 10.35 | 10.13 | 10.28 | 236,732 | +0.16(+1.58%) |
Feb 15, 2012 | 10.25 | 10.30 | 10.09 | 10.12 | 161,092 | -0.08(-0.78%) |
Feb 14, 2012 | 10.29 | 10.29 | 10.12 | 10.20 | 139,036 | -0.10(-0.97%) |
Feb 13, 2012 | 10.33 | 10.52 | 10.15 | 10.30 | 458,521 | +0.17(+1.68%) |
Feb 10, 2012 | 10.75 | 10.98 | 9.990 | 10.13 | 542,648 | -0.86(-7.83%) |
Feb 09, 2012 | 11.16 | 11.21 | 10.95 | 10.99 | 334,162 | -0.12(-1.08%) |
Feb 08, 2012 | 11.05 | 11.18 | 10.85 | 11.11 | 205,390 | +0.06(+0.54%) |
Feb 07, 2012 | 11.06 | 11.20 | 10.83 | 11.05 | 341,976 | -0.02(-0.18%) |
Feb 06, 2012 | 11.01 | 11.15 | 11.01 | 11.07 | 67,241 | -0.01(-0.09%) |
Feb 03, 2012 | 10.95 | 11.13 | 10.95 | 11.08 | 109,795 | +0.18(+1.65%) |
Feb 02, 2012 | 10.99 | 11.17 | 10.81 | 10.90 | 134,581 | -0.10(-0.91%) |