Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.220 | 9.268 | 9.184 | 9.208 | 131,335 | -0.02(-0.20%) |
Apr 27, 2012 | 9.238 | 9.322 | 9.202 | 9.226 | 67,318 | +0.03(+0.33%) |
Apr 26, 2012 | 9.214 | 9.370 | 9.154 | 9.196 | 73,490 | +0.04(+0.39%) |
Apr 25, 2012 | 9.382 | 9.478 | 9.142 | 9.160 | 120,675 | +0.01(+0.07%) |
Apr 24, 2012 | 9.226 | 9.226 | 9.118 | 9.154 | 83,425 | -0.07(-0.78%) |
Apr 23, 2012 | 9.106 | 9.226 | 9.106 | 9.226 | 66,194 | +0.13(+1.39%) |
Apr 20, 2012 | 9.118 | 9.118 | 9.057 | 9.100 | 64,979 | +0.01(+0.07%) |
Apr 19, 2012 | 9.130 | 9.130 | 9.051 | 9.093 | 123,106 | +0.01(+0.07%) |
Apr 18, 2012 | 9.045 | 9.100 | 9.033 | 9.087 | 38,390 | +0.04(+0.40%) |
Apr 17, 2012 | 9.100 | 9.100 | 9.027 | 9.051 | 61,717 | -0.02(-0.20%) |
Apr 16, 2012 | 9.148 | 9.148 | 9.057 | 9.069 | 72,253 | -0.05(-0.59%) |
Apr 13, 2012 | 9.148 | 9.232 | 9.081 | 9.124 | 84,696 | -0.06(-0.65%) |
Apr 12, 2012 | 9.142 | 9.184 | 9.039 | 9.184 | 99,166 | +0.07(+0.79%) |
Apr 11, 2012 | 9.202 | 9.214 | 9.003 | 9.112 | 125,344 | -0.11(-1.24%) |
Apr 10, 2012 | 9.166 | 9.238 | 9.124 | 9.226 | 72,458 | +0.06(+0.66%) |
Apr 09, 2012 | 8.991 | 9.166 | 8.991 | 9.166 | 106,532 | +0.11(+1.26%) |
Apr 05, 2012 | 8.985 | 9.075 | 8.985 | 9.051 | 63,980 | +0.07(+0.80%) |
Apr 04, 2012 | 8.937 | 8.997 | 8.889 | 8.979 | 90,665 | +0.02(+0.23%) |
Apr 03, 2012 | 9.003 | 9.009 | 8.931 | 8.959 | 46,132 | -0.04(-0.43%) |
Apr 02, 2012 | 9.075 | 9.106 | 8.967 | 8.997 | 118,811 | -0.05(-0.60%) |
Mar 30, 2012 | 9.063 | 9.106 | 9.003 | 9.051 | 91,624 | -0.01(-0.13%) |
Mar 29, 2012 | 9.063 | 9.112 | 9.003 | 9.063 | 97,030 | +0.01(+0.13%) |
Mar 28, 2012 | 8.889 | 9.051 | 8.883 | 9.051 | 169,759 | +0.16(+1.76%) |
Mar 27, 2012 | 8.865 | 8.901 | 8.793 | 8.895 | 228,538 | -0.01(-0.07%) |
Mar 26, 2012 | 8.943 | 8.982 | 8.865 | 8.901 | 171,430 | -0.01(-0.07%) |
Mar 23, 2012 | 8.967 | 8.991 | 8.829 | 8.907 | 108,261 | -0.09(-1.00%) |
Mar 22, 2012 | 9.081 | 9.081 | 8.979 | 8.997 | 98,150 | -0.11(-1.19%) |
Mar 21, 2012 | 9.069 | 9.196 | 8.991 | 9.106 | 129,436 | +0.09(+1.00%) |
Mar 20, 2012 | 8.979 | 9.057 | 8.937 | 9.015 | 165,220 | +0.01(+0.07%) |
Mar 19, 2012 | 8.727 | 9.100 | 8.612 | 9.009 | 179,770 | +0.32(+3.67%) |
Mar 16, 2012 | 8.991 | 9.057 | 8.648 | 8.691 | 377,587 | -0.35(-3.86%) |
Mar 15, 2012 | 9.196 | 9.196 | 8.943 | 9.039 | 197,305 | -0.16(-1.76%) |
Mar 14, 2012 | 9.436 | 9.436 | 9.093 | 9.202 | 265,655 | -0.17(-1.86%) |
Mar 13, 2012 | 9.322 | 9.376 | 9.268 | 9.376 | 174,423 | -0.01(-0.13%) |
Mar 12, 2012 | 9.298 | 9.623 | 9.268 | 9.388 | 304,889 | +0.07(+0.77%) |
Mar 09, 2012 | 9.154 | 9.316 | 9.130 | 9.316 | 154,528 | +0.19(+2.11%) |
Mar 08, 2012 | 9.154 | 9.190 | 9.051 | 9.124 | 188,024 | +0.05(+0.53%) |
Mar 07, 2012 | 9.118 | 9.226 | 9.057 | 9.075 | 160,594 | -0.01(-0.07%) |
Mar 06, 2012 | 9.196 | 9.196 | 9.045 | 9.081 | 240,901 | -0.09(-0.98%) |
Mar 05, 2012 | 9.322 | 9.322 | 9.160 | 9.172 | 182,409 | -0.13(-1.42%) |
Mar 02, 2012 | 9.292 | 9.352 | 9.256 | 9.304 | 121,149 | +0.04(+0.45%) |
Mar 01, 2012 | 9.160 | 9.286 | 9.142 | 9.262 | 122,872 | +0.13(+1.38%) |
Feb 29, 2012 | 9.208 | 9.208 | 9.093 | 9.136 | 155,519 | -0.04(-0.39%) |
Feb 28, 2012 | 9.244 | 9.244 | 9.148 | 9.172 | 146,970 | -0.03(-0.33%) |
Feb 27, 2012 | 9.112 | 9.238 | 9.045 | 9.202 | 137,288 | +0.10(+1.06%) |
Feb 24, 2012 | 9.021 | 9.106 | 8.973 | 9.106 | 124,155 | +0.10(+1.14%) |
Feb 23, 2012 | 9.081 | 9.130 | 8.907 | 9.003 | 142,871 | -0.02(-0.20%) |
Feb 22, 2012 | 9.039 | 9.118 | 8.985 | 9.021 | 185,188 | -0.09(-0.99%) |
Feb 21, 2012 | 9.136 | 9.136 | 9.045 | 9.112 | 188,365 | +0.08(+0.87%) |
Feb 17, 2012 | 9.003 | 9.033 | 8.961 | 9.033 | 87,294 | +0.07(+0.74%) |
Feb 16, 2012 | 9.003 | 9.015 | 8.889 | 8.967 | 315,770 | -0.06(-0.67%) |
Feb 15, 2012 | 8.997 | 9.075 | 8.925 | 9.027 | 313,633 | +0.08(+0.94%) |
Feb 14, 2012 | 9.039 | 9.039 | 8.943 | 8.943 | 224,534 | -0.10(-1.06%) |
Feb 13, 2012 | 9.051 | 9.066 | 8.997 | 9.039 | 147,512 | -0.01(-0.07%) |
Feb 10, 2012 | 9.033 | 9.106 | 9.033 | 9.045 | 122,386 | -0.05(-0.53%) |
Feb 09, 2012 | 9.154 | 9.160 | 9.045 | 9.093 | 140,497 | -0.03(-0.33%) |
Feb 08, 2012 | 9.100 | 9.142 | 9.045 | 9.124 | 200,388 | -0.01(-0.07%) |
Feb 07, 2012 | 9.106 | 9.130 | 9.033 | 9.130 | 163,853 | +0.05(+0.53%) |
Feb 06, 2012 | 9.232 | 9.232 | 9.039 | 9.081 | 210,494 | -0.13(-1.37%) |
Feb 03, 2012 | 9.100 | 9.250 | 9.069 | 9.208 | 280,046 | +0.14(+1.53%) |
Feb 02, 2012 | 9.106 | 9.106 | 9.009 | 9.069 | 211,103 | +0.01(+0.13%) |