Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.024 | 9.058 | 8.956 | 9.014 | 3,446,668 | -0.03(-0.29%) |
Apr 27, 2012 | 8.924 | 9.072 | 8.914 | 9.040 | 3,908,068 | +0.12(+1.30%) |
Apr 26, 2012 | 8.835 | 8.982 | 8.806 | 8.924 | 3,642,332 | +0.09(+1.01%) |
Apr 25, 2012 | 8.993 | 8.998 | 8.814 | 8.835 | 3,843,143 | -0.08(-0.94%) |
Apr 24, 2012 | 8.882 | 8.961 | 8.840 | 8.919 | 3,215,087 | +0.04(+0.47%) |
Apr 23, 2012 | 8.998 | 9.040 | 8.814 | 8.877 | 6,283,223 | -0.19(-2.15%) |
Apr 20, 2012 | 8.945 | 9.113 | 8.925 | 9.072 | 5,044,101 | +0.16(+1.83%) |
Apr 19, 2012 | 8.972 | 9.061 | 8.882 | 8.908 | 4,676,070 | -0.07(-0.76%) |
Apr 18, 2012 | 9.014 | 9.024 | 8.935 | 8.977 | 3,176,907 | -0.09(-0.99%) |
Apr 17, 2012 | 8.787 | 9.087 | 8.787 | 9.066 | 6,599,091 | +0.31(+3.55%) |
Apr 16, 2012 | 8.798 | 8.856 | 8.740 | 8.756 | 4,768,084 | -0.02(-0.24%) |
Apr 13, 2012 | 8.945 | 8.972 | 8.756 | 8.777 | 5,771,504 | -0.21(-2.28%) |
Apr 12, 2012 | 8.840 | 9.003 | 8.824 | 8.982 | 4,001,913 | +0.16(+1.79%) |
Apr 11, 2012 | 8.782 | 8.887 | 8.751 | 8.824 | 4,649,574 | +0.13(+1.45%) |
Apr 10, 2012 | 9.024 | 9.072 | 8.698 | 8.698 | 7,991,444 | -0.36(-3.95%) |
Apr 09, 2012 | 8.966 | 9.061 | 8.898 | 9.056 | 5,384,651 | +0.03(+0.35%) |
Apr 05, 2012 | 9.166 | 9.203 | 9.008 | 9.024 | 7,046,586 | -0.16(-1.78%) |
Apr 04, 2012 | 9.245 | 9.250 | 9.135 | 9.187 | 5,847,278 | -0.11(-1.13%) |
Apr 03, 2012 | 9.319 | 9.387 | 9.219 | 9.293 | 5,240,113 | -0.04(-0.45%) |
Apr 02, 2012 | 9.219 | 9.335 | 9.172 | 9.335 | 6,862,342 | +0.08(+0.91%) |
Mar 30, 2012 | 9.371 | 9.424 | 9.250 | 9.250 | 6,778,217 | -0.10(-1.07%) |
Mar 29, 2012 | 9.387 | 9.419 | 9.319 | 9.350 | 5,409,667 | -0.08(-0.89%) |
Mar 28, 2012 | 9.498 | 9.540 | 9.371 | 9.435 | 6,596,926 | -0.06(-0.66%) |
Mar 27, 2012 | 9.577 | 9.603 | 9.477 | 9.498 | 5,957,595 | -0.08(-0.88%) |
Mar 26, 2012 | 9.540 | 9.582 | 9.487 | 9.582 | 3,227,391 | +0.12(+1.22%) |
Mar 23, 2012 | 9.561 | 9.571 | 9.445 | 9.466 | 3,862,274 | -0.07(-0.77%) |
Mar 22, 2012 | 9.577 | 9.603 | 9.482 | 9.540 | 3,058,519 | -0.05(-0.55%) |
Mar 21, 2012 | 9.503 | 9.592 | 9.498 | 9.592 | 3,590,737 | +0.09(+0.94%) |
Mar 20, 2012 | 9.493 | 9.524 | 9.450 | 9.503 | 3,474,855 | -0.05(-0.55%) |
Mar 19, 2012 | 9.535 | 9.582 | 9.445 | 9.556 | 3,829,058 | +0.01(+0.06%) |
Mar 16, 2012 | 9.671 | 9.677 | 9.414 | 9.550 | 6,980,354 | -0.12(-1.25%) |
Mar 15, 2012 | 9.635 | 9.677 | 9.571 | 9.671 | 3,158,196 | +0.02(+0.22%) |
Mar 14, 2012 | 9.719 | 9.803 | 9.582 | 9.650 | 5,106,137 | -0.11(-1.13%) |
Mar 13, 2012 | 9.714 | 9.761 | 9.608 | 9.761 | 5,141,989 | +0.08(+0.87%) |
Mar 12, 2012 | 9.403 | 9.703 | 9.403 | 9.677 | 7,112,353 | +0.28(+2.97%) |
Mar 09, 2012 | 9.261 | 9.445 | 9.182 | 9.398 | 4,715,314 | +0.15(+1.65%) |
Mar 08, 2012 | 9.314 | 9.329 | 9.208 | 9.245 | 5,380,436 | +0.02(+0.17%) |
Mar 07, 2012 | 9.287 | 9.324 | 9.214 | 9.229 | 13,088,520 | -0.04(-0.40%) |
Mar 06, 2012 | 9.382 | 9.414 | 9.245 | 9.266 | 7,324,029 | -0.17(-1.84%) |
Mar 05, 2012 | 9.445 | 9.487 | 9.393 | 9.440 | 4,993,925 | -0.04(-0.39%) |
Mar 02, 2012 | 9.561 | 9.671 | 9.445 | 9.477 | 4,857,872 | -0.11(-1.10%) |
Mar 01, 2012 | 9.577 | 9.614 | 9.519 | 9.582 | 4,647,909 | +0.04(+0.44%) |
Feb 29, 2012 | 9.519 | 9.619 | 9.498 | 9.540 | 6,272,210 | +0.04(+0.39%) |
Feb 28, 2012 | 9.524 | 9.524 | 9.393 | 9.503 | 5,968,198 | -0.01(-0.11%) |
Feb 27, 2012 | 9.419 | 9.556 | 9.340 | 9.514 | 4,827,910 | +0.04(+0.44%) |
Feb 24, 2012 | 9.356 | 9.514 | 9.335 | 9.471 | 6,250,184 | +0.11(+1.12%) |
Feb 23, 2012 | 9.340 | 9.414 | 9.324 | 9.366 | 5,566,292 | +0.01(+0.06%) |
Feb 22, 2012 | 9.393 | 9.493 | 9.340 | 9.361 | 5,366,181 | -0.09(-1.00%) |
Feb 21, 2012 | 9.398 | 9.524 | 9.382 | 9.456 | 8,813,602 | +0.09(+0.96%) |
Feb 17, 2012 | 9.329 | 9.403 | 9.272 | 9.366 | 9,391,415 | +0.05(+0.56%) |
Feb 16, 2012 | 9.493 | 9.498 | 9.314 | 9.314 | 8,285,205 | -0.20(-2.10%) |
Feb 15, 2012 | 9.635 | 9.635 | 9.419 | 9.514 | 8,926,053 | -0.03(-0.30%) |
Feb 14, 2012 | 9.532 | 9.553 | 9.439 | 9.543 | 10,311,816 | +0.02(+0.16%) |
Feb 13, 2012 | 9.640 | 9.651 | 9.439 | 9.527 | 9,904,944 | -0.01(-0.11%) |
Feb 10, 2012 | 10.05 | 10.07 | 9.408 | 9.537 | 18,155,148 | -0.54(-5.32%) |
Feb 09, 2012 | 10.05 | 10.13 | 9.965 | 10.07 | 8,512,686 | +0.02(+0.20%) |
Feb 08, 2012 | 10.07 | 10.13 | 10.01 | 10.05 | 6,569,959 | +0.01(+0.05%) |
Feb 07, 2012 | 9.898 | 10.08 | 9.898 | 10.05 | 6,671,115 | +0.14(+1.40%) |
Feb 06, 2012 | 9.929 | 9.960 | 9.898 | 9.909 | 7,137,216 | -0.04(-0.36%) |
Feb 03, 2012 | 9.991 | 9.991 | 9.888 | 9.945 | 5,805,196 | +0.09(+0.89%) |
Feb 02, 2012 | 9.909 | 9.955 | 9.826 | 9.857 | 5,624,759 | -0.02(-0.21%) |