Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.140 | 9.274 | 9.140 | 9.274 | 59,567 | +0.10(+1.12%) |
Apr 27, 2012 | 9.176 | 9.212 | 9.120 | 9.171 | 53,587 | -0.02(-0.17%) |
Apr 26, 2012 | 9.238 | 9.272 | 9.176 | 9.187 | 45,436 | -0.02(-0.22%) |
Apr 25, 2012 | 9.264 | 9.289 | 9.207 | 9.207 | 32,154 | -0.03(-0.28%) |
Apr 24, 2012 | 9.166 | 9.233 | 9.166 | 9.233 | 30,992 | +0.06(+0.61%) |
Apr 23, 2012 | 9.176 | 9.202 | 9.161 | 9.176 | 32,216 | -0.00(-0.00%) |
Apr 20, 2012 | 9.192 | 9.207 | 9.161 | 9.176 | 34,380 | -0.02(-0.20%) |
Apr 19, 2012 | 9.253 | 9.269 | 9.187 | 9.195 | 26,442 | -0.04(-0.38%) |
Apr 18, 2012 | 9.176 | 9.303 | 9.176 | 9.230 | 51,794 | +0.05(+0.53%) |
Apr 17, 2012 | 9.182 | 9.212 | 9.161 | 9.182 | 51,349 | -0.04(-0.39%) |
Apr 16, 2012 | 9.253 | 9.253 | 9.171 | 9.217 | 51,575 | +0.01(+0.11%) |
Apr 13, 2012 | 9.264 | 9.320 | 9.202 | 9.207 | 52,515 | -0.02(-0.22%) |
Apr 12, 2012 | 9.217 | 9.233 | 9.130 | 9.228 | 50,554 | -0.01(-0.10%) |
Apr 11, 2012 | 9.120 | 9.273 | 9.120 | 9.237 | 93,792 | +0.10(+1.12%) |
Apr 10, 2012 | 9.201 | 9.324 | 9.104 | 9.135 | 75,718 | -0.03(-0.33%) |
Apr 09, 2012 | 9.089 | 9.411 | 9.084 | 9.166 | 68,321 | +0.01(+0.11%) |
Apr 05, 2012 | 9.120 | 9.232 | 9.120 | 9.156 | 53,575 | +0.03(+0.34%) |
Apr 04, 2012 | 9.099 | 9.125 | 9.053 | 9.125 | 22,698 | +0.07(+0.79%) |
Apr 03, 2012 | 9.207 | 9.207 | 9.028 | 9.053 | 74,665 | +0.00(+0.00%) |
Apr 02, 2012 | 9.099 | 9.099 | 9.008 | 9.053 | 104,735 | -0.01(-0.11%) |
Mar 30, 2012 | 9.048 | 9.064 | 9.038 | 9.064 | 45,685 | +0.04(+0.40%) |
Mar 29, 2012 | 9.059 | 9.161 | 8.972 | 9.028 | 62,801 | -0.06(-0.62%) |
Mar 28, 2012 | 9.064 | 9.104 | 8.997 | 9.084 | 56,138 | +0.08(+0.91%) |
Mar 27, 2012 | 8.987 | 9.002 | 8.870 | 9.002 | 44,983 | +0.02(+0.23%) |
Mar 26, 2012 | 8.951 | 8.997 | 8.870 | 8.982 | 60,716 | +0.04(+0.40%) |
Mar 23, 2012 | 8.972 | 9.135 | 8.880 | 8.946 | 56,811 | -0.06(-0.68%) |
Mar 22, 2012 | 8.885 | 9.094 | 8.885 | 9.008 | 56,166 | +0.05(+0.57%) |
Mar 21, 2012 | 8.905 | 8.962 | 8.880 | 8.956 | 31,496 | +0.11(+1.21%) |
Mar 20, 2012 | 8.701 | 8.860 | 8.701 | 8.849 | 96,543 | +0.15(+1.70%) |
Mar 19, 2012 | 8.472 | 8.701 | 8.426 | 8.701 | 144,403 | +0.17(+1.97%) |
Mar 16, 2012 | 8.717 | 8.717 | 8.268 | 8.533 | 551,980 | -0.23(-2.68%) |
Mar 15, 2012 | 8.967 | 8.972 | 8.666 | 8.768 | 249,556 | -0.26(-2.83%) |
Mar 14, 2012 | 9.283 | 9.288 | 9.023 | 9.023 | 129,021 | -0.26(-2.80%) |
Mar 13, 2012 | 9.355 | 9.355 | 9.196 | 9.283 | 57,524 | +0.00(+0.01%) |
Mar 12, 2012 | 9.267 | 9.282 | 9.252 | 9.282 | 73,099 | +0.02(+0.16%) |
Mar 09, 2012 | 9.186 | 9.369 | 9.150 | 9.267 | 100,473 | +0.08(+0.88%) |
Mar 08, 2012 | 9.089 | 9.186 | 9.035 | 9.186 | 175,682 | +0.11(+1.23%) |
Mar 07, 2012 | 9.018 | 9.079 | 8.993 | 9.074 | 114,451 | +0.08(+0.90%) |
Mar 06, 2012 | 8.993 | 9.028 | 8.962 | 8.993 | 106,320 | -0.02(-0.17%) |
Mar 05, 2012 | 8.886 | 9.013 | 8.872 | 9.008 | 166,479 | +0.13(+1.49%) |
Mar 02, 2012 | 8.866 | 8.876 | 8.795 | 8.876 | 73,302 | +0.03(+0.34%) |
Mar 01, 2012 | 8.841 | 8.846 | 8.785 | 8.846 | 60,840 | +0.04(+0.40%) |
Feb 29, 2012 | 8.795 | 8.830 | 8.785 | 8.810 | 48,932 | +0.03(+0.29%) |
Feb 28, 2012 | 8.734 | 8.785 | 8.734 | 8.785 | 40,229 | +0.04(+0.41%) |
Feb 27, 2012 | 8.749 | 8.754 | 8.668 | 8.749 | 26,201 | +0.04(+0.47%) |
Feb 24, 2012 | 8.698 | 8.709 | 8.658 | 8.709 | 67,126 | +0.03(+0.29%) |
Feb 23, 2012 | 8.734 | 8.759 | 8.602 | 8.683 | 92,560 | -0.04(-0.47%) |
Feb 22, 2012 | 8.739 | 8.739 | 8.693 | 8.724 | 15,664 | -0.02(-0.17%) |
Feb 21, 2012 | 8.648 | 8.744 | 8.632 | 8.739 | 41,302 | +0.11(+1.24%) |
Feb 17, 2012 | 8.587 | 8.653 | 8.587 | 8.632 | 66,021 | +0.02(+0.18%) |
Feb 16, 2012 | 8.835 | 8.846 | 8.607 | 8.617 | 110,556 | -0.22(-2.47%) |
Feb 15, 2012 | 8.851 | 8.881 | 8.820 | 8.835 | 37,801 | -0.04(-0.40%) |
Feb 14, 2012 | 8.871 | 8.886 | 8.835 | 8.871 | 74,035 | -0.02(-0.23%) |
Feb 13, 2012 | 8.886 | 8.907 | 8.810 | 8.891 | 52,610 | +0.05(+0.58%) |
Feb 10, 2012 | 8.835 | 8.855 | 8.815 | 8.840 | 52,054 | -0.02(-0.17%) |
Feb 09, 2012 | 8.850 | 8.871 | 8.835 | 8.855 | 39,684 | +0.01(+0.06%) |
Feb 08, 2012 | 8.765 | 8.850 | 8.759 | 8.850 | 100,011 | +0.08(+0.86%) |
Feb 07, 2012 | 8.754 | 8.800 | 8.739 | 8.775 | 72,173 | +0.03(+0.29%) |
Feb 06, 2012 | 8.800 | 8.800 | 8.709 | 8.749 | 95,001 | -0.09(-0.97%) |
Feb 03, 2012 | 8.820 | 8.850 | 8.785 | 8.835 | 55,683 | +0.02(+0.23%) |
Feb 02, 2012 | 8.855 | 8.892 | 8.780 | 8.815 | 163,104 | -0.10(-1.08%) |