Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.953 | 8.970 | 8.802 | 8.902 | 3,331,673 | -0.13(-1.43%) |
Apr 27, 2012 | 9.123 | 9.140 | 9.023 | 9.031 | 2,550,247 | -0.03(-0.39%) |
Apr 26, 2012 | 8.894 | 9.091 | 8.894 | 9.066 | 2,869,591 | +0.14(+1.51%) |
Apr 25, 2012 | 8.864 | 8.953 | 8.803 | 8.930 | 3,040,093 | +0.19(+2.16%) |
Apr 24, 2012 | 8.830 | 8.852 | 8.727 | 8.741 | 3,411,182 | -0.08(-0.90%) |
Apr 23, 2012 | 8.988 | 9.007 | 8.763 | 8.821 | 4,733,715 | -0.28(-3.09%) |
Apr 20, 2012 | 9.520 | 9.541 | 8.827 | 9.102 | 10,574,640 | -0.35(-3.67%) |
Apr 19, 2012 | 9.765 | 9.810 | 9.423 | 9.449 | 4,182,280 | -0.37(-3.73%) |
Apr 18, 2012 | 9.940 | 9.950 | 9.697 | 9.814 | 2,068,302 | -0.13(-1.26%) |
Apr 17, 2012 | 9.697 | 9.969 | 9.568 | 9.940 | 2,410,200 | +0.32(+3.36%) |
Apr 16, 2012 | 9.703 | 9.703 | 9.488 | 9.617 | 1,702,792 | -0.04(-0.44%) |
Apr 13, 2012 | 9.657 | 9.768 | 9.611 | 9.660 | 1,890,868 | -0.03(-0.31%) |
Apr 12, 2012 | 9.411 | 9.700 | 9.411 | 9.690 | 2,157,968 | +0.30(+3.17%) |
Apr 11, 2012 | 9.360 | 9.476 | 9.333 | 9.393 | 1,024,920 | +0.09(+0.92%) |
Apr 10, 2012 | 9.418 | 9.477 | 9.282 | 9.307 | 2,358,020 | -0.13(-1.33%) |
Apr 09, 2012 | 9.390 | 9.439 | 9.355 | 9.433 | 1,228,444 | -0.10(-1.03%) |
Apr 05, 2012 | 9.686 | 9.686 | 9.514 | 9.531 | 1,601,955 | -0.18(-1.88%) |
Apr 04, 2012 | 9.692 | 9.743 | 9.568 | 9.714 | 2,725,587 | -0.05(-0.52%) |
Apr 03, 2012 | 9.800 | 9.816 | 9.730 | 9.765 | 1,349,572 | -0.01(-0.10%) |
Apr 02, 2012 | 9.700 | 9.789 | 9.652 | 9.775 | 1,223,469 | +0.05(+0.52%) |
Mar 30, 2012 | 9.643 | 9.805 | 9.627 | 9.724 | 2,537,926 | +0.15(+1.61%) |
Mar 29, 2012 | 9.506 | 9.582 | 9.458 | 9.570 | 1,085,736 | +0.02(+0.23%) |
Mar 28, 2012 | 9.538 | 9.589 | 9.469 | 9.547 | 2,023,997 | +0.02(+0.23%) |
Mar 27, 2012 | 9.566 | 9.608 | 9.509 | 9.525 | 1,180,749 | -0.04(-0.43%) |
Mar 26, 2012 | 9.239 | 9.581 | 9.218 | 9.566 | 1,958,986 | +0.35(+3.81%) |
Mar 23, 2012 | 9.253 | 9.279 | 9.166 | 9.215 | 1,186,775 | -0.03(-0.29%) |
Mar 22, 2012 | 9.225 | 9.296 | 9.155 | 9.242 | 1,921,254 | -0.06(-0.60%) |
Mar 21, 2012 | 9.396 | 9.403 | 9.272 | 9.298 | 2,294,676 | -0.09(-0.91%) |
Mar 20, 2012 | 9.382 | 9.409 | 9.282 | 9.384 | 1,197,637 | -0.04(-0.42%) |
Mar 19, 2012 | 9.417 | 9.504 | 9.384 | 9.423 | 1,167,308 | -0.00(-0.02%) |
Mar 16, 2012 | 9.514 | 9.533 | 9.417 | 9.425 | 924,335 | -0.09(-0.90%) |
Mar 15, 2012 | 9.544 | 9.651 | 9.495 | 9.511 | 1,194,895 | -0.02(-0.18%) |
Mar 14, 2012 | 9.527 | 9.541 | 9.469 | 9.528 | 1,152,087 | +0.02(+0.20%) |
Mar 13, 2012 | 9.396 | 9.519 | 9.374 | 9.509 | 1,056,331 | +0.14(+1.51%) |
Mar 12, 2012 | 9.627 | 9.653 | 9.334 | 9.368 | 1,150,376 | -0.24(-2.53%) |
Mar 09, 2012 | 9.617 | 9.665 | 9.550 | 9.611 | 983,351 | +0.02(+0.22%) |
Mar 08, 2012 | 9.417 | 9.616 | 9.398 | 9.590 | 1,180,850 | +0.20(+2.15%) |
Mar 07, 2012 | 9.293 | 9.401 | 9.217 | 9.388 | 1,161,616 | +0.11(+1.22%) |
Mar 06, 2012 | 9.481 | 9.492 | 9.167 | 9.275 | 2,663,482 | -0.30(-3.11%) |
Mar 05, 2012 | 9.714 | 9.752 | 9.557 | 9.573 | 1,983,818 | -0.14(-1.46%) |
Mar 02, 2012 | 9.698 | 9.749 | 9.657 | 9.714 | 1,716,459 | -0.02(-0.21%) |
Mar 01, 2012 | 9.721 | 9.787 | 9.692 | 9.735 | 1,529,232 | +0.02(+0.18%) |
Feb 29, 2012 | 9.708 | 9.843 | 9.690 | 9.717 | 2,243,201 | +0.01(+0.11%) |
Feb 28, 2012 | 9.730 | 9.748 | 9.616 | 9.706 | 1,325,168 | +0.00(+0.03%) |
Feb 27, 2012 | 9.719 | 9.783 | 9.573 | 9.703 | 1,187,888 | -0.11(-1.12%) |
Feb 24, 2012 | 9.754 | 9.884 | 9.738 | 9.813 | 2,914,128 | +0.05(+0.54%) |
Feb 23, 2012 | 9.705 | 9.794 | 9.603 | 9.760 | 2,178,165 | +0.09(+0.90%) |
Feb 22, 2012 | 9.605 | 9.719 | 9.582 | 9.673 | 2,468,506 | +0.09(+0.90%) |
Feb 21, 2012 | 9.612 | 9.646 | 9.485 | 9.587 | 2,319,854 | -0.03(-0.33%) |
Feb 17, 2012 | 9.741 | 9.805 | 9.560 | 9.619 | 1,684,262 | -0.08(-0.84%) |
Feb 16, 2012 | 9.767 | 9.770 | 9.619 | 9.700 | 2,577,237 | -0.06(-0.60%) |
Feb 15, 2012 | 9.897 | 9.897 | 9.714 | 9.759 | 1,425,244 | -0.09(-0.87%) |
Feb 14, 2012 | 9.833 | 9.953 | 9.784 | 9.845 | 2,831,028 | -0.07(-0.71%) |
Feb 13, 2012 | 9.635 | 9.969 | 9.592 | 9.915 | 3,900,304 | +0.36(+3.81%) |
Feb 10, 2012 | 9.686 | 9.765 | 9.527 | 9.550 | 3,027,293 | -0.19(-1.91%) |
Feb 09, 2012 | 9.603 | 9.736 | 9.522 | 9.736 | 3,740,010 | +0.16(+1.69%) |
Feb 08, 2012 | 9.665 | 9.743 | 9.552 | 9.574 | 3,084,819 | -0.13(-1.31%) |
Feb 07, 2012 | 9.625 | 9.749 | 9.438 | 9.701 | 7,697,136 | +0.07(+0.71%) |
Feb 06, 2012 | 9.625 | 9.654 | 9.460 | 9.633 | 3,922,903 | -0.03(-0.36%) |
Feb 03, 2012 | 9.684 | 9.706 | 9.476 | 9.668 | 7,378,548 | +0.07(+0.76%) |
Feb 02, 2012 | 9.380 | 9.922 | 9.364 | 9.595 | 21,056,570 | +1.23(+14.69%) |