Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.750 | 9.946 | 9.743 | 9.936 | 3,304,369 | +0.18(+1.84%) |
Apr 27, 2012 | 9.656 | 9.871 | 9.632 | 9.757 | 4,182,471 | +0.11(+1.18%) |
Apr 26, 2012 | 9.498 | 9.667 | 9.470 | 9.643 | 1,812,787 | +0.14(+1.53%) |
Apr 25, 2012 | 9.401 | 9.518 | 9.253 | 9.498 | 2,105,534 | +0.19(+2.04%) |
Apr 24, 2012 | 9.574 | 9.598 | 9.249 | 9.308 | 2,356,676 | -0.25(-2.64%) |
Apr 23, 2012 | 9.429 | 9.574 | 9.418 | 9.560 | 3,268,238 | -0.02(-0.25%) |
Apr 20, 2012 | 9.315 | 9.698 | 9.297 | 9.584 | 2,168,866 | +0.29(+3.08%) |
Apr 19, 2012 | 9.301 | 9.473 | 9.253 | 9.297 | 1,716,629 | -0.02(-0.19%) |
Apr 18, 2012 | 9.242 | 9.315 | 9.204 | 9.315 | 977,927 | +0.05(+0.52%) |
Apr 17, 2012 | 9.259 | 9.356 | 9.221 | 9.266 | 1,214,117 | +0.09(+0.98%) |
Apr 16, 2012 | 9.290 | 9.363 | 9.144 | 9.177 | 1,246,902 | -0.12(-1.26%) |
Apr 13, 2012 | 9.342 | 9.494 | 9.263 | 9.294 | 1,573,443 | -0.14(-1.50%) |
Apr 12, 2012 | 9.228 | 9.453 | 9.228 | 9.435 | 866,826 | +0.22(+2.40%) |
Apr 11, 2012 | 9.242 | 9.325 | 9.180 | 9.215 | 1,680,871 | +0.04(+0.49%) |
Apr 10, 2012 | 9.363 | 9.435 | 9.152 | 9.170 | 2,526,576 | -0.24(-2.53%) |
Apr 09, 2012 | 9.453 | 9.480 | 9.270 | 9.408 | 2,731,130 | -0.18(-1.84%) |
Apr 05, 2012 | 9.577 | 9.639 | 9.536 | 9.584 | 1,085,506 | +0.00(+0.04%) |
Apr 04, 2012 | 9.643 | 9.681 | 9.467 | 9.581 | 1,686,239 | -0.16(-1.63%) |
Apr 03, 2012 | 9.632 | 9.801 | 9.556 | 9.739 | 1,914,999 | +0.12(+1.22%) |
Apr 02, 2012 | 9.543 | 9.674 | 9.480 | 9.622 | 1,742,674 | +0.11(+1.16%) |
Mar 30, 2012 | 9.404 | 9.543 | 9.366 | 9.511 | 1,460,265 | +0.17(+1.85%) |
Mar 29, 2012 | 9.270 | 9.366 | 9.101 | 9.339 | 2,552,656 | -0.01(-0.11%) |
Mar 28, 2012 | 9.366 | 9.415 | 9.183 | 9.349 | 2,738,806 | -0.02(-0.18%) |
Mar 27, 2012 | 9.487 | 9.546 | 9.353 | 9.366 | 959,876 | -0.10(-1.02%) |
Mar 26, 2012 | 9.456 | 9.532 | 9.356 | 9.463 | 1,022,136 | +0.07(+0.74%) |
Mar 23, 2012 | 9.377 | 9.435 | 9.183 | 9.394 | 991,100 | +0.04(+0.41%) |
Mar 22, 2012 | 9.401 | 9.460 | 9.308 | 9.356 | 1,203,365 | -0.14(-1.49%) |
Mar 21, 2012 | 9.411 | 9.546 | 9.380 | 9.498 | 647,435 | +0.15(+1.55%) |
Mar 20, 2012 | 9.370 | 9.449 | 9.273 | 9.353 | 1,690,204 | -0.09(-0.91%) |
Mar 19, 2012 | 9.498 | 9.581 | 9.422 | 9.439 | 683,671 | -0.06(-0.65%) |
Mar 16, 2012 | 9.473 | 9.667 | 9.415 | 9.501 | 1,290,819 | +0.07(+0.77%) |
Mar 15, 2012 | 9.408 | 9.498 | 9.332 | 9.429 | 1,475,075 | +0.03(+0.29%) |
Mar 14, 2012 | 9.463 | 9.543 | 9.322 | 9.401 | 1,720,693 | -0.04(-0.40%) |
Mar 13, 2012 | 9.460 | 9.618 | 9.356 | 9.439 | 2,318,769 | +0.01(+0.15%) |
Mar 12, 2012 | 9.263 | 9.622 | 9.232 | 9.425 | 3,189,639 | +0.15(+1.60%) |
Mar 09, 2012 | 9.032 | 9.360 | 8.976 | 9.277 | 2,043,233 | +0.24(+2.64%) |
Mar 08, 2012 | 8.925 | 9.228 | 8.900 | 9.038 | 3,379,201 | +0.19(+2.15%) |
Mar 07, 2012 | 8.503 | 8.900 | 8.452 | 8.849 | 3,579,149 | +0.38(+4.53%) |
Mar 06, 2012 | 8.565 | 8.583 | 8.348 | 8.465 | 3,424,986 | -0.22(-2.58%) |
Mar 05, 2012 | 8.866 | 8.952 | 8.631 | 8.690 | 2,332,901 | -0.21(-2.40%) |
Mar 02, 2012 | 8.617 | 8.973 | 8.607 | 8.904 | 2,800,954 | +0.28(+3.20%) |
Mar 01, 2012 | 8.683 | 8.745 | 8.617 | 8.628 | 2,303,733 | +0.00(+0.04%) |
Feb 29, 2012 | 8.669 | 8.690 | 8.586 | 8.624 | 1,794,397 | +0.01(+0.16%) |
Feb 28, 2012 | 8.721 | 8.721 | 8.541 | 8.610 | 2,312,133 | -0.08(-0.91%) |
Feb 27, 2012 | 8.603 | 8.728 | 8.500 | 8.690 | 3,219,392 | +0.04(+0.52%) |
Feb 24, 2012 | 8.648 | 8.679 | 8.610 | 8.645 | 1,769,594 | +0.02(+0.24%) |
Feb 23, 2012 | 8.645 | 8.752 | 8.614 | 8.624 | 1,901,374 | -0.02(-0.28%) |
Feb 22, 2012 | 8.593 | 8.731 | 8.555 | 8.648 | 1,040,477 | +0.02(+0.24%) |
Feb 21, 2012 | 8.724 | 8.804 | 8.590 | 8.628 | 2,587,041 | -0.12(-1.32%) |
Feb 17, 2012 | 8.802 | 8.867 | 8.685 | 8.743 | 1,393,496 | -0.02(-0.24%) |
Feb 16, 2012 | 8.592 | 8.929 | 8.554 | 8.764 | 4,164,427 | +0.17(+1.96%) |
Feb 15, 2012 | 8.430 | 8.747 | 8.385 | 8.595 | 3,307,148 | +0.24(+2.93%) |
Feb 14, 2012 | 8.399 | 8.492 | 8.346 | 8.351 | 2,057,360 | -0.12(-1.38%) |
Feb 13, 2012 | 8.430 | 8.468 | 8.303 | 8.468 | 2,199,128 | +0.12(+1.49%) |
Feb 10, 2012 | 8.165 | 8.389 | 8.082 | 8.344 | 3,103,713 | +0.08(+0.92%) |
Feb 09, 2012 | 7.986 | 8.475 | 7.917 | 8.268 | 8,075,153 | +0.61(+7.91%) |
Feb 08, 2012 | 7.335 | 7.687 | 7.287 | 7.662 | 4,044,098 | +0.38(+5.15%) |
Feb 07, 2012 | 7.401 | 7.456 | 7.273 | 7.287 | 2,389,420 | -0.13(-1.72%) |
Feb 06, 2012 | 7.397 | 7.480 | 7.298 | 7.415 | 3,930,983 | -0.02(-0.32%) |
Feb 03, 2012 | 7.607 | 7.611 | 7.432 | 7.439 | 4,620,606 | -0.13(-1.68%) |
Feb 02, 2012 | 7.625 | 7.661 | 7.532 | 7.566 | 1,127,861 | -0.07(-0.95%) |