Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.830 | 8.980 | 8.810 | 8.840 | 48,598 | -0.04(-0.45%) |
Apr 27, 2012 | 8.790 | 8.900 | 8.620 | 8.880 | 36,531 | +0.08(+0.91%) |
Apr 26, 2012 | 8.520 | 8.850 | 8.430 | 8.800 | 30,289 | +0.24(+2.80%) |
Apr 25, 2012 | 8.750 | 8.800 | 8.290 | 8.560 | 133,321 | -0.08(-0.93%) |
Apr 24, 2012 | 8.660 | 8.760 | 8.550 | 8.640 | 67,027 | +0.02(+0.23%) |
Apr 23, 2012 | 8.720 | 8.800 | 8.330 | 8.620 | 88,124 | -0.25(-2.82%) |
Apr 20, 2012 | 8.970 | 8.970 | 8.831 | 8.870 | 47,248 | +0.02(+0.23%) |
Apr 19, 2012 | 8.930 | 8.980 | 8.810 | 8.850 | 114,673 | -0.06(-0.67%) |
Apr 18, 2012 | 8.970 | 8.970 | 8.690 | 8.910 | 60,620 | -0.13(-1.44%) |
Apr 17, 2012 | 8.900 | 9.130 | 8.900 | 9.040 | 22,882 | +0.15(+1.69%) |
Apr 16, 2012 | 8.820 | 9.020 | 8.710 | 8.890 | 30,421 | +0.14(+1.60%) |
Apr 13, 2012 | 8.970 | 8.970 | 8.720 | 8.750 | 26,668 | -0.28(-3.10%) |
Apr 12, 2012 | 8.920 | 9.150 | 8.721 | 9.030 | 37,303 | +0.07(+0.78%) |
Apr 11, 2012 | 8.840 | 8.960 | 8.770 | 8.960 | 60,588 | +0.24(+2.75%) |
Apr 10, 2012 | 9.200 | 9.200 | 8.630 | 8.720 | 146,615 | -0.51(-5.53%) |
Apr 09, 2012 | 9.260 | 9.390 | 9.180 | 9.230 | 47,783 | -0.13(-1.39%) |
Apr 05, 2012 | 9.400 | 9.470 | 9.330 | 9.360 | 43,107 | -0.08(-0.85%) |
Apr 04, 2012 | 9.310 | 9.490 | 9.310 | 9.440 | 70,445 | -0.02(-0.21%) |
Apr 03, 2012 | 9.510 | 9.540 | 9.405 | 9.460 | 51,568 | -0.07(-0.73%) |
Apr 02, 2012 | 9.240 | 9.570 | 9.240 | 9.530 | 67,745 | +0.23(+2.47%) |
Mar 30, 2012 | 9.300 | 9.370 | 9.220 | 9.300 | 39,418 | +0.05(+0.54%) |
Mar 29, 2012 | 9.230 | 9.293 | 9.040 | 9.250 | 35,595 | +0.02(+0.22%) |
Mar 28, 2012 | 9.250 | 9.300 | 9.150 | 9.230 | 92,278 | +0.00(+0.00%) |
Mar 27, 2012 | 9.490 | 9.490 | 9.200 | 9.230 | 46,234 | -0.26(-2.74%) |
Mar 26, 2012 | 9.350 | 9.490 | 9.060 | 9.490 | 29,848 | +0.22(+2.37%) |
Mar 23, 2012 | 9.060 | 9.270 | 9.040 | 9.270 | 35,013 | +0.17(+1.87%) |
Mar 22, 2012 | 9.130 | 9.230 | 8.980 | 9.100 | 57,385 | -0.15(-1.62%) |
Mar 21, 2012 | 9.180 | 9.400 | 9.140 | 9.250 | 25,680 | +0.10(+1.09%) |
Mar 20, 2012 | 9.250 | 9.280 | 9.099 | 9.150 | 44,684 | -0.19(-2.03%) |
Mar 19, 2012 | 9.010 | 9.430 | 9.010 | 9.340 | 63,637 | +0.30(+3.32%) |
Mar 16, 2012 | 8.920 | 9.139 | 8.920 | 9.040 | 80,476 | +0.17(+1.92%) |
Mar 15, 2012 | 8.740 | 8.950 | 8.610 | 8.870 | 92,296 | +0.16(+1.84%) |
Mar 14, 2012 | 8.780 | 8.825 | 8.610 | 8.710 | 68,125 | -0.04(-0.46%) |
Mar 13, 2012 | 8.930 | 8.940 | 8.690 | 8.750 | 75,680 | -0.09(-1.02%) |
Mar 12, 2012 | 8.880 | 8.980 | 8.770 | 8.840 | 28,952 | +0.02(+0.23%) |
Mar 09, 2012 | 8.700 | 9.020 | 8.700 | 8.820 | 91,863 | +0.08(+0.92%) |
Mar 08, 2012 | 8.740 | 8.950 | 8.680 | 8.740 | 65,333 | -0.01(-0.11%) |
Mar 07, 2012 | 8.900 | 8.970 | 8.660 | 8.750 | 160,648 | -0.15(-1.69%) |
Mar 06, 2012 | 9.170 | 9.260 | 8.890 | 8.900 | 102,449 | -0.40(-4.30%) |
Mar 05, 2012 | 9.170 | 9.310 | 9.100 | 9.300 | 34,310 | +0.13(+1.42%) |
Mar 02, 2012 | 9.290 | 9.400 | 9.130 | 9.170 | 184,135 | -0.14(-1.50%) |
Mar 01, 2012 | 9.330 | 9.380 | 9.190 | 9.310 | 107,073 | +0.03(+0.32%) |
Feb 29, 2012 | 9.700 | 9.740 | 9.280 | 9.280 | 90,816 | -0.44(-4.53%) |
Feb 28, 2012 | 9.670 | 9.840 | 9.581 | 9.720 | 88,334 | +0.07(+0.73%) |
Feb 27, 2012 | 9.980 | 9.980 | 9.620 | 9.650 | 90,964 | -0.32(-3.21%) |
Feb 24, 2012 | 9.970 | 10.14 | 9.920 | 9.970 | 173,603 | +0.03(+0.30%) |
Feb 23, 2012 | 9.720 | 9.950 | 9.630 | 9.940 | 64,907 | +0.22(+2.26%) |
Feb 22, 2012 | 9.870 | 9.920 | 9.590 | 9.720 | 73,245 | -0.10(-1.02%) |
Feb 21, 2012 | 9.630 | 9.887 | 9.620 | 9.820 | 68,596 | +0.19(+1.97%) |
Feb 17, 2012 | 9.720 | 9.890 | 9.575 | 9.630 | 64,301 | -0.05(-0.52%) |
Feb 16, 2012 | 9.540 | 9.690 | 9.290 | 9.680 | 87,887 | +0.17(+1.79%) |
Feb 15, 2012 | 9.300 | 9.760 | 9.300 | 9.510 | 125,548 | +0.26(+2.81%) |
Feb 14, 2012 | 9.400 | 9.451 | 9.150 | 9.250 | 41,311 | -0.19(-2.01%) |
Feb 13, 2012 | 9.190 | 9.460 | 9.190 | 9.440 | 92,838 | +0.35(+3.85%) |
Feb 10, 2012 | 9.290 | 9.290 | 9.060 | 9.090 | 57,120 | -0.22(-2.36%) |
Feb 09, 2012 | 9.450 | 9.590 | 9.290 | 9.310 | 88,988 | -0.08(-0.85%) |
Feb 08, 2012 | 9.300 | 9.400 | 9.260 | 9.390 | 75,065 | +0.13(+1.40%) |
Feb 07, 2012 | 9.230 | 9.350 | 9.160 | 9.260 | 164,955 | +0.11(+1.20%) |
Feb 06, 2012 | 9.270 | 9.380 | 9.110 | 9.150 | 75,964 | -0.20(-2.14%) |
Feb 03, 2012 | 9.020 | 9.400 | 8.820 | 9.350 | 104,077 | +0.34(+3.77%) |
Feb 02, 2012 | 9.010 | 9.050 | 8.970 | 9.010 | 75,290 | +0.01(+0.11%) |