Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.111 | 9.146 | 9.042 | 9.100 | 3,413,843 | -0.03(-0.29%) |
Apr 27, 2012 | 9.010 | 9.159 | 8.999 | 9.127 | 3,870,848 | +0.12(+1.30%) |
Apr 26, 2012 | 8.920 | 9.068 | 8.890 | 9.010 | 3,607,643 | +0.09(+1.01%) |
Apr 25, 2012 | 9.079 | 9.084 | 8.898 | 8.920 | 3,806,541 | -0.09(-0.94%) |
Apr 24, 2012 | 8.968 | 9.047 | 8.925 | 9.005 | 3,184,467 | +0.04(+0.47%) |
Apr 23, 2012 | 9.084 | 9.127 | 8.898 | 8.962 | 6,223,383 | -0.20(-2.15%) |
Apr 20, 2012 | 9.031 | 9.200 | 9.011 | 9.159 | 4,996,062 | +0.16(+1.83%) |
Apr 19, 2012 | 9.058 | 9.148 | 8.968 | 8.994 | 4,631,536 | -0.07(-0.76%) |
Apr 18, 2012 | 9.100 | 9.111 | 9.021 | 9.063 | 3,146,651 | -0.09(-0.99%) |
Apr 17, 2012 | 8.872 | 9.175 | 8.872 | 9.153 | 6,536,242 | +0.31(+3.55%) |
Apr 16, 2012 | 8.883 | 8.941 | 8.824 | 8.840 | 4,722,673 | -0.02(-0.24%) |
Apr 13, 2012 | 9.031 | 9.058 | 8.840 | 8.861 | 5,716,537 | -0.21(-2.28%) |
Apr 12, 2012 | 8.925 | 9.090 | 8.909 | 9.068 | 3,963,800 | +0.16(+1.79%) |
Apr 11, 2012 | 8.867 | 8.973 | 8.835 | 8.909 | 4,605,292 | +0.13(+1.45%) |
Apr 10, 2012 | 9.111 | 9.159 | 8.782 | 8.782 | 7,915,335 | -0.36(-3.95%) |
Apr 09, 2012 | 9.053 | 9.148 | 8.983 | 9.143 | 5,333,369 | +0.03(+0.35%) |
Apr 05, 2012 | 9.254 | 9.292 | 9.095 | 9.111 | 6,979,476 | -0.16(-1.78%) |
Apr 04, 2012 | 9.334 | 9.339 | 9.223 | 9.276 | 5,791,590 | -0.11(-1.13%) |
Apr 03, 2012 | 9.408 | 9.478 | 9.308 | 9.382 | 5,190,207 | -0.04(-0.45%) |
Apr 02, 2012 | 9.308 | 9.424 | 9.260 | 9.424 | 6,796,987 | +0.08(+0.91%) |
Mar 30, 2012 | 9.462 | 9.515 | 9.339 | 9.339 | 6,713,663 | -0.10(-1.07%) |
Mar 29, 2012 | 9.478 | 9.509 | 9.408 | 9.440 | 5,358,146 | -0.08(-0.89%) |
Mar 28, 2012 | 9.589 | 9.632 | 9.462 | 9.525 | 6,534,098 | -0.06(-0.66%) |
Mar 27, 2012 | 9.669 | 9.695 | 9.568 | 9.589 | 5,900,856 | -0.08(-0.88%) |
Mar 26, 2012 | 9.632 | 9.674 | 9.578 | 9.674 | 3,196,654 | +0.12(+1.22%) |
Mar 23, 2012 | 9.653 | 9.663 | 9.536 | 9.557 | 3,825,491 | -0.07(-0.77%) |
Mar 22, 2012 | 9.669 | 9.695 | 9.573 | 9.632 | 3,029,390 | -0.05(-0.55%) |
Mar 21, 2012 | 9.594 | 9.685 | 9.589 | 9.685 | 3,556,539 | +0.09(+0.94%) |
Mar 20, 2012 | 9.584 | 9.616 | 9.541 | 9.594 | 3,441,762 | -0.05(-0.55%) |
Mar 19, 2012 | 9.626 | 9.674 | 9.536 | 9.648 | 3,792,591 | +0.01(+0.06%) |
Mar 16, 2012 | 9.764 | 9.770 | 9.504 | 9.642 | 6,913,875 | -0.12(-1.25%) |
Mar 15, 2012 | 9.727 | 9.770 | 9.663 | 9.764 | 3,128,118 | +0.02(+0.22%) |
Mar 14, 2012 | 9.812 | 9.897 | 9.674 | 9.743 | 5,057,507 | -0.11(-1.13%) |
Mar 13, 2012 | 9.807 | 9.855 | 9.701 | 9.855 | 5,093,017 | +0.09(+0.87%) |
Mar 12, 2012 | 9.493 | 9.796 | 9.493 | 9.770 | 7,044,617 | +0.28(+2.97%) |
Mar 09, 2012 | 9.350 | 9.536 | 9.270 | 9.488 | 4,670,406 | +0.15(+1.65%) |
Mar 08, 2012 | 9.403 | 9.419 | 9.297 | 9.334 | 5,329,194 | +0.02(+0.17%) |
Mar 07, 2012 | 9.377 | 9.414 | 9.302 | 9.318 | 12,963,868 | -0.04(-0.40%) |
Mar 06, 2012 | 9.472 | 9.504 | 9.334 | 9.355 | 7,254,276 | -0.18(-1.84%) |
Mar 05, 2012 | 9.536 | 9.578 | 9.483 | 9.531 | 4,946,364 | -0.04(-0.39%) |
Mar 02, 2012 | 9.653 | 9.764 | 9.536 | 9.568 | 4,811,607 | -0.11(-1.10%) |
Mar 01, 2012 | 9.669 | 9.706 | 9.610 | 9.674 | 4,603,643 | +0.04(+0.44%) |
Feb 29, 2012 | 9.610 | 9.711 | 9.589 | 9.632 | 6,212,475 | +0.04(+0.39%) |
Feb 28, 2012 | 9.616 | 9.616 | 9.483 | 9.594 | 5,911,358 | -0.01(-0.11%) |
Feb 27, 2012 | 9.509 | 9.648 | 9.430 | 9.605 | 4,781,930 | +0.04(+0.44%) |
Feb 24, 2012 | 9.446 | 9.605 | 9.424 | 9.563 | 6,190,658 | +0.11(+1.12%) |
Feb 23, 2012 | 9.430 | 9.504 | 9.414 | 9.456 | 5,513,279 | +0.01(+0.06%) |
Feb 22, 2012 | 9.483 | 9.584 | 9.430 | 9.451 | 5,315,074 | -0.10(-1.00%) |
Feb 21, 2012 | 9.488 | 9.616 | 9.472 | 9.547 | 8,729,663 | +0.09(+0.96%) |
Feb 17, 2012 | 9.419 | 9.493 | 9.361 | 9.456 | 9,301,973 | +0.05(+0.57%) |
Feb 16, 2012 | 9.584 | 9.589 | 9.403 | 9.403 | 8,206,299 | -0.20(-2.10%) |
Feb 15, 2012 | 9.727 | 9.727 | 9.509 | 9.605 | 8,841,043 | -0.03(-0.30%) |
Feb 14, 2012 | 9.624 | 9.645 | 9.530 | 9.634 | 10,213,609 | +0.02(+0.16%) |
Feb 13, 2012 | 9.733 | 9.744 | 9.530 | 9.619 | 9,810,611 | -0.01(-0.11%) |
Feb 10, 2012 | 10.14 | 10.17 | 9.499 | 9.629 | 17,982,242 | -0.54(-5.32%) |
Feb 09, 2012 | 10.15 | 10.22 | 10.06 | 10.17 | 8,431,613 | +0.02(+0.21%) |
Feb 08, 2012 | 10.17 | 10.22 | 10.10 | 10.15 | 6,507,388 | +0.01(+0.05%) |
Feb 07, 2012 | 9.993 | 10.18 | 9.993 | 10.14 | 6,607,581 | +0.14(+1.40%) |
Feb 06, 2012 | 10.02 | 10.06 | 9.993 | 10.00 | 7,069,242 | -0.04(-0.36%) |
Feb 03, 2012 | 10.09 | 10.09 | 9.983 | 10.04 | 5,749,909 | +0.09(+0.89%) |
Feb 02, 2012 | 10.00 | 10.05 | 9.921 | 9.952 | 5,571,190 | -0.02(-0.21%) |