Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.100 | 9.233 | 9.100 | 9.233 | 59,831 | +0.10(+1.12%) |
Apr 27, 2012 | 9.136 | 9.172 | 9.080 | 9.131 | 53,826 | -0.02(-0.17%) |
Apr 26, 2012 | 9.197 | 9.231 | 9.136 | 9.146 | 45,638 | -0.02(-0.22%) |
Apr 25, 2012 | 9.223 | 9.248 | 9.166 | 9.166 | 32,297 | -0.03(-0.28%) |
Apr 24, 2012 | 9.126 | 9.192 | 9.126 | 9.192 | 31,130 | +0.06(+0.61%) |
Apr 23, 2012 | 9.136 | 9.161 | 9.120 | 9.136 | 32,359 | -0.00(-0.00%) |
Apr 20, 2012 | 9.151 | 9.166 | 9.120 | 9.136 | 34,533 | -0.02(-0.20%) |
Apr 19, 2012 | 9.212 | 9.228 | 9.146 | 9.154 | 26,559 | -0.04(-0.38%) |
Apr 18, 2012 | 9.136 | 9.261 | 9.136 | 9.189 | 52,024 | +0.05(+0.53%) |
Apr 17, 2012 | 9.141 | 9.172 | 9.120 | 9.141 | 51,578 | -0.04(-0.39%) |
Apr 16, 2012 | 9.212 | 9.212 | 9.131 | 9.177 | 51,805 | +0.01(+0.11%) |
Apr 13, 2012 | 9.223 | 9.279 | 9.161 | 9.166 | 52,749 | -0.02(-0.22%) |
Apr 12, 2012 | 9.177 | 9.192 | 9.090 | 9.187 | 50,779 | -0.01(-0.10%) |
Apr 11, 2012 | 9.079 | 9.232 | 9.079 | 9.196 | 94,209 | +0.10(+1.12%) |
Apr 10, 2012 | 9.161 | 9.283 | 9.064 | 9.095 | 76,054 | -0.03(-0.33%) |
Apr 09, 2012 | 9.049 | 9.369 | 9.044 | 9.125 | 68,624 | +0.01(+0.11%) |
Apr 05, 2012 | 9.079 | 9.191 | 9.079 | 9.115 | 53,814 | +0.03(+0.34%) |
Apr 04, 2012 | 9.059 | 9.085 | 9.013 | 9.085 | 22,799 | +0.07(+0.79%) |
Apr 03, 2012 | 9.166 | 9.166 | 8.988 | 9.013 | 74,997 | +0.00(+0.00%) |
Apr 02, 2012 | 9.059 | 9.059 | 8.968 | 9.013 | 105,201 | -0.01(-0.11%) |
Mar 30, 2012 | 9.008 | 9.024 | 8.998 | 9.024 | 45,888 | +0.04(+0.40%) |
Mar 29, 2012 | 9.018 | 9.120 | 8.932 | 8.988 | 63,080 | -0.06(-0.62%) |
Mar 28, 2012 | 9.024 | 9.064 | 8.957 | 9.044 | 56,388 | +0.08(+0.91%) |
Mar 27, 2012 | 8.947 | 8.963 | 8.830 | 8.963 | 45,183 | +0.02(+0.23%) |
Mar 26, 2012 | 8.912 | 8.957 | 8.830 | 8.942 | 60,986 | +0.04(+0.40%) |
Mar 23, 2012 | 8.932 | 9.095 | 8.841 | 8.907 | 57,063 | -0.06(-0.68%) |
Mar 22, 2012 | 8.846 | 9.054 | 8.846 | 8.968 | 56,416 | +0.05(+0.57%) |
Mar 21, 2012 | 8.866 | 8.922 | 8.841 | 8.917 | 31,636 | +0.11(+1.21%) |
Mar 20, 2012 | 8.663 | 8.820 | 8.663 | 8.810 | 96,972 | +0.15(+1.70%) |
Mar 19, 2012 | 8.434 | 8.663 | 8.388 | 8.663 | 145,045 | +0.17(+1.97%) |
Mar 16, 2012 | 8.678 | 8.678 | 8.231 | 8.495 | 554,434 | -0.23(-2.68%) |
Mar 15, 2012 | 8.927 | 8.932 | 8.627 | 8.729 | 250,666 | -0.25(-2.83%) |
Mar 14, 2012 | 9.242 | 9.247 | 8.983 | 8.983 | 129,595 | -0.26(-2.80%) |
Mar 13, 2012 | 9.313 | 9.313 | 9.156 | 9.242 | 57,780 | +0.00(+0.01%) |
Mar 12, 2012 | 9.226 | 9.241 | 9.211 | 9.241 | 73,424 | +0.02(+0.16%) |
Mar 09, 2012 | 9.145 | 9.327 | 9.110 | 9.226 | 100,920 | +0.08(+0.88%) |
Mar 08, 2012 | 9.049 | 9.145 | 8.995 | 9.145 | 176,463 | +0.11(+1.23%) |
Mar 07, 2012 | 8.978 | 9.039 | 8.953 | 9.034 | 114,960 | +0.08(+0.90%) |
Mar 06, 2012 | 8.953 | 8.988 | 8.923 | 8.953 | 106,793 | -0.02(-0.17%) |
Mar 05, 2012 | 8.847 | 8.973 | 8.833 | 8.968 | 167,219 | +0.13(+1.49%) |
Mar 02, 2012 | 8.827 | 8.837 | 8.756 | 8.837 | 73,628 | +0.03(+0.34%) |
Mar 01, 2012 | 8.801 | 8.806 | 8.746 | 8.806 | 61,111 | +0.04(+0.40%) |
Feb 29, 2012 | 8.756 | 8.791 | 8.746 | 8.771 | 49,149 | +0.03(+0.29%) |
Feb 28, 2012 | 8.695 | 8.746 | 8.695 | 8.746 | 40,408 | +0.04(+0.41%) |
Feb 27, 2012 | 8.710 | 8.715 | 8.630 | 8.710 | 26,318 | +0.04(+0.47%) |
Feb 24, 2012 | 8.660 | 8.670 | 8.619 | 8.670 | 67,425 | +0.03(+0.29%) |
Feb 23, 2012 | 8.695 | 8.721 | 8.564 | 8.645 | 92,972 | -0.04(-0.47%) |
Feb 22, 2012 | 8.700 | 8.700 | 8.655 | 8.685 | 15,733 | -0.02(-0.17%) |
Feb 21, 2012 | 8.609 | 8.705 | 8.594 | 8.700 | 41,486 | +0.11(+1.24%) |
Feb 17, 2012 | 8.549 | 8.614 | 8.549 | 8.594 | 66,315 | +0.02(+0.18%) |
Feb 16, 2012 | 8.796 | 8.806 | 8.569 | 8.579 | 111,047 | -0.22(-2.47%) |
Feb 15, 2012 | 8.812 | 8.842 | 8.781 | 8.796 | 37,969 | -0.04(-0.40%) |
Feb 14, 2012 | 8.832 | 8.847 | 8.796 | 8.832 | 74,364 | -0.02(-0.23%) |
Feb 13, 2012 | 8.847 | 8.867 | 8.771 | 8.852 | 52,844 | +0.05(+0.58%) |
Feb 10, 2012 | 8.796 | 8.816 | 8.776 | 8.801 | 52,286 | -0.02(-0.17%) |
Feb 09, 2012 | 8.811 | 8.831 | 8.796 | 8.816 | 39,860 | +0.01(+0.06%) |
Feb 08, 2012 | 8.726 | 8.811 | 8.721 | 8.811 | 100,456 | +0.08(+0.86%) |
Feb 07, 2012 | 8.716 | 8.761 | 8.701 | 8.736 | 72,494 | +0.03(+0.29%) |
Feb 06, 2012 | 8.761 | 8.761 | 8.670 | 8.711 | 95,423 | -0.09(-0.97%) |
Feb 03, 2012 | 8.781 | 8.811 | 8.746 | 8.796 | 55,930 | +0.02(+0.23%) |
Feb 02, 2012 | 8.816 | 8.853 | 8.741 | 8.776 | 163,829 | -0.10(-1.08%) |