Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.923 | 8.956 | 8.678 | 8.687 | 514,182 | -0.24(-2.74%) |
Apr 27, 2012 | 8.899 | 8.939 | 8.727 | 8.931 | 434,910 | +0.02(+0.18%) |
Apr 26, 2012 | 8.784 | 8.997 | 8.687 | 8.915 | 791,031 | +0.02(+0.28%) |
Apr 25, 2012 | 9.152 | 9.323 | 8.605 | 8.890 | 1,576,173 | -0.37(-3.96%) |
Apr 24, 2012 | 9.298 | 9.461 | 9.168 | 9.258 | 682,944 | -0.01(-0.09%) |
Apr 23, 2012 | 9.070 | 9.282 | 9.005 | 9.266 | 702,237 | +0.01(+0.09%) |
Apr 20, 2012 | 9.445 | 9.445 | 9.200 | 9.258 | 957,917 | +0.00(+0.00%) |
Apr 19, 2012 | 9.339 | 9.445 | 9.161 | 9.258 | 1,038,148 | -0.03(-0.35%) |
Apr 18, 2012 | 9.396 | 9.429 | 9.209 | 9.290 | 411,450 | -0.16(-1.73%) |
Apr 17, 2012 | 9.298 | 9.535 | 9.298 | 9.453 | 434,423 | +0.23(+2.48%) |
Apr 16, 2012 | 9.225 | 9.306 | 9.111 | 9.225 | 627,459 | +0.04(+0.49%) |
Apr 13, 2012 | 9.502 | 9.543 | 9.160 | 9.180 | 432,502 | -0.39(-4.05%) |
Apr 12, 2012 | 9.429 | 9.625 | 9.429 | 9.567 | 348,943 | +0.15(+1.65%) |
Apr 11, 2012 | 9.355 | 9.412 | 9.282 | 9.412 | 525,938 | +0.19(+2.03%) |
Apr 10, 2012 | 9.380 | 9.470 | 9.135 | 9.225 | 467,591 | -0.15(-1.65%) |
Apr 09, 2012 | 9.519 | 9.584 | 9.364 | 9.380 | 433,501 | -0.25(-2.62%) |
Apr 05, 2012 | 9.592 | 9.763 | 9.592 | 9.633 | 312,325 | -0.04(-0.42%) |
Apr 04, 2012 | 9.706 | 9.877 | 9.527 | 9.674 | 532,215 | -0.21(-2.15%) |
Apr 03, 2012 | 9.983 | 9.992 | 9.755 | 9.886 | 750,524 | -0.10(-0.98%) |
Apr 02, 2012 | 9.706 | 9.983 | 9.682 | 9.983 | 635,838 | +0.21(+2.17%) |
Mar 30, 2012 | 10.08 | 10.11 | 9.738 | 9.771 | 846,540 | -0.21(-2.12%) |
Mar 29, 2012 | 9.959 | 10.05 | 9.747 | 9.983 | 426,824 | -0.09(-0.89%) |
Mar 28, 2012 | 9.975 | 10.15 | 9.951 | 10.07 | 337,171 | +0.13(+1.31%) |
Mar 27, 2012 | 10.06 | 10.10 | 9.935 | 9.943 | 357,178 | -0.09(-0.89%) |
Mar 26, 2012 | 9.975 | 10.08 | 9.837 | 10.03 | 582,265 | +0.17(+1.74%) |
Mar 23, 2012 | 9.739 | 9.902 | 9.612 | 9.861 | 582,016 | +0.12(+1.26%) |
Mar 22, 2012 | 9.902 | 9.902 | 9.657 | 9.739 | 484,164 | -0.29(-2.93%) |
Mar 21, 2012 | 10.23 | 10.29 | 10.02 | 10.03 | 444,972 | -0.14(-1.36%) |
Mar 20, 2012 | 10.19 | 10.29 | 10.05 | 10.17 | 280,770 | -0.11(-1.11%) |
Mar 19, 2012 | 10.19 | 10.49 | 10.03 | 10.29 | 313,000 | +0.11(+1.04%) |
Mar 16, 2012 | 10.13 | 10.28 | 9.984 | 10.18 | 1,294,742 | +0.09(+0.89%) |
Mar 15, 2012 | 9.861 | 10.14 | 9.772 | 10.09 | 429,612 | +0.25(+2.57%) |
Mar 14, 2012 | 9.829 | 9.967 | 9.674 | 9.837 | 359,670 | -0.02(-0.25%) |
Mar 13, 2012 | 9.503 | 9.894 | 9.462 | 9.861 | 410,355 | +0.49(+5.22%) |
Mar 12, 2012 | 9.429 | 9.446 | 9.299 | 9.372 | 176,289 | -0.07(-0.78%) |
Mar 09, 2012 | 9.193 | 9.552 | 9.169 | 9.446 | 334,661 | +0.25(+2.75%) |
Mar 08, 2012 | 9.063 | 9.226 | 8.932 | 9.193 | 339,975 | +0.24(+2.73%) |
Mar 07, 2012 | 8.859 | 9.038 | 8.802 | 8.949 | 289,587 | +0.15(+1.67%) |
Mar 06, 2012 | 9.120 | 9.169 | 8.753 | 8.802 | 474,675 | -0.48(-5.18%) |
Mar 05, 2012 | 9.136 | 9.283 | 9.006 | 9.283 | 276,460 | +0.10(+1.06%) |
Mar 02, 2012 | 9.454 | 9.495 | 9.169 | 9.185 | 485,527 | -0.27(-2.84%) |
Mar 01, 2012 | 9.462 | 9.666 | 9.405 | 9.454 | 473,048 | +0.03(+0.35%) |
Feb 29, 2012 | 9.462 | 9.601 | 9.332 | 9.421 | 710,200 | -0.01(-0.09%) |
Feb 28, 2012 | 9.389 | 9.507 | 9.307 | 9.429 | 305,733 | +0.07(+0.70%) |
Feb 27, 2012 | 9.291 | 9.544 | 9.201 | 9.364 | 402,279 | -0.02(-0.26%) |
Feb 24, 2012 | 9.486 | 9.486 | 9.315 | 9.389 | 482,507 | -0.11(-1.12%) |
Feb 23, 2012 | 9.063 | 9.535 | 9.046 | 9.495 | 563,868 | +0.42(+4.67%) |
Feb 22, 2012 | 9.421 | 9.454 | 9.055 | 9.071 | 421,130 | -0.39(-4.13%) |
Feb 21, 2012 | 9.609 | 9.625 | 9.405 | 9.462 | 433,609 | -0.15(-1.53%) |
Feb 17, 2012 | 9.641 | 9.739 | 9.511 | 9.609 | 388,130 | +0.01(+0.08%) |
Feb 16, 2012 | 9.169 | 9.617 | 9.169 | 9.601 | 515,336 | +0.40(+4.34%) |
Feb 15, 2012 | 9.234 | 9.315 | 9.103 | 9.201 | 285,840 | -0.01(-0.09%) |
Feb 14, 2012 | 9.283 | 9.283 | 9.038 | 9.209 | 280,064 | -0.11(-1.22%) |
Feb 13, 2012 | 9.226 | 9.340 | 9.146 | 9.323 | 195,779 | +0.23(+2.51%) |
Feb 10, 2012 | 9.160 | 9.242 | 9.038 | 9.095 | 314,034 | -0.22(-2.36%) |
Feb 09, 2012 | 9.389 | 9.470 | 9.258 | 9.315 | 277,904 | -0.06(-0.61%) |
Feb 08, 2012 | 9.364 | 9.462 | 9.218 | 9.372 | 508,088 | +0.04(+0.44%) |
Feb 07, 2012 | 9.438 | 9.438 | 9.315 | 9.332 | 426,912 | -0.15(-1.63%) |
Feb 06, 2012 | 9.438 | 9.609 | 9.364 | 9.486 | 431,023 | +0.02(+0.17%) |
Feb 03, 2012 | 9.291 | 9.535 | 9.209 | 9.470 | 754,617 | +0.33(+3.57%) |
Feb 02, 2012 | 9.046 | 9.226 | 8.965 | 9.144 | 662,509 | +0.10(+1.08%) |