Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.306 | 9.357 | 9.092 | 9.141 | 590,001 | -0.24(-2.54%) |
Apr 27, 2012 | 9.259 | 9.556 | 9.213 | 9.380 | 314,828 | +0.15(+1.61%) |
Apr 26, 2012 | 9.185 | 9.277 | 8.994 | 9.231 | 254,857 | +0.06(+0.64%) |
Apr 25, 2012 | 9.249 | 9.300 | 9.115 | 9.173 | 173,263 | +0.07(+0.79%) |
Apr 24, 2012 | 9.108 | 9.201 | 8.922 | 9.101 | 516,230 | +0.02(+0.24%) |
Apr 23, 2012 | 9.058 | 9.142 | 9.044 | 9.079 | 207,017 | -0.17(-1.88%) |
Apr 20, 2012 | 9.290 | 9.351 | 9.144 | 9.253 | 219,169 | +0.14(+1.59%) |
Apr 19, 2012 | 9.436 | 9.515 | 9.105 | 9.108 | 255,857 | -0.26(-2.82%) |
Apr 18, 2012 | 9.340 | 9.422 | 9.283 | 9.372 | 178,032 | -0.03(-0.29%) |
Apr 17, 2012 | 9.399 | 9.616 | 9.329 | 9.400 | 447,844 | +0.10(+1.08%) |
Apr 16, 2012 | 9.452 | 9.514 | 9.273 | 9.300 | 246,616 | -0.05(-0.54%) |
Apr 13, 2012 | 9.452 | 9.541 | 9.350 | 9.350 | 219,873 | -0.18(-1.92%) |
Apr 12, 2012 | 9.327 | 9.637 | 9.283 | 9.533 | 388,796 | +0.24(+2.61%) |
Apr 11, 2012 | 9.215 | 9.306 | 9.156 | 9.290 | 314,300 | +0.20(+2.25%) |
Apr 10, 2012 | 9.158 | 9.270 | 9.021 | 9.086 | 518,428 | -0.13(-1.40%) |
Apr 09, 2012 | 9.098 | 9.406 | 9.052 | 9.215 | 334,188 | -0.08(-0.84%) |
Apr 05, 2012 | 9.209 | 9.470 | 9.176 | 9.293 | 172,758 | +0.01(+0.10%) |
Apr 04, 2012 | 9.283 | 9.366 | 9.144 | 9.284 | 319,036 | -0.11(-1.20%) |
Apr 03, 2012 | 9.620 | 9.642 | 9.395 | 9.397 | 315,344 | -0.28(-2.87%) |
Apr 02, 2012 | 9.565 | 9.712 | 9.512 | 9.675 | 347,582 | +0.07(+0.75%) |
Mar 30, 2012 | 9.812 | 9.812 | 9.585 | 9.603 | 202,270 | -0.10(-1.03%) |
Mar 29, 2012 | 9.681 | 9.762 | 9.477 | 9.703 | 139,762 | -0.04(-0.40%) |
Mar 28, 2012 | 9.892 | 9.922 | 9.703 | 9.742 | 178,526 | -0.09(-0.92%) |
Mar 27, 2012 | 10.07 | 10.07 | 9.738 | 9.832 | 531,701 | -0.26(-2.58%) |
Mar 26, 2012 | 9.923 | 10.23 | 9.907 | 10.09 | 364,689 | +0.25(+2.54%) |
Mar 23, 2012 | 9.706 | 9.874 | 9.608 | 9.842 | 280,733 | +0.09(+0.97%) |
Mar 22, 2012 | 9.513 | 9.756 | 9.428 | 9.747 | 340,429 | +0.09(+0.89%) |
Mar 21, 2012 | 9.738 | 9.827 | 9.601 | 9.662 | 545,952 | -0.01(-0.09%) |
Mar 20, 2012 | 9.904 | 9.904 | 9.661 | 9.671 | 512,044 | -0.35(-3.47%) |
Mar 19, 2012 | 9.826 | 10.27 | 9.826 | 10.02 | 401,740 | -0.07(-0.69%) |
Mar 16, 2012 | 10.35 | 10.35 | 9.948 | 10.09 | 1,053,360 | -0.21(-2.02%) |
Mar 15, 2012 | 10.06 | 10.42 | 10.06 | 10.30 | 540,634 | +0.20(+1.97%) |
Mar 14, 2012 | 10.10 | 10.18 | 10.01 | 10.10 | 287,600 | -0.07(-0.73%) |
Mar 13, 2012 | 10.27 | 10.42 | 9.906 | 10.17 | 554,259 | -0.04(-0.44%) |
Mar 12, 2012 | 10.08 | 10.22 | 9.951 | 10.22 | 500,101 | +0.08(+0.83%) |
Mar 09, 2012 | 9.880 | 10.15 | 9.880 | 10.13 | 526,273 | +0.28(+2.84%) |
Mar 08, 2012 | 9.948 | 9.976 | 9.555 | 9.854 | 298,896 | +0.00(+0.03%) |
Mar 07, 2012 | 9.413 | 9.866 | 9.381 | 9.851 | 512,242 | +0.50(+5.34%) |
Mar 06, 2012 | 9.373 | 9.540 | 9.266 | 9.351 | 608,076 | -0.11(-1.21%) |
Mar 05, 2012 | 8.993 | 9.487 | 8.993 | 9.466 | 421,968 | +0.41(+4.57%) |
Mar 02, 2012 | 9.419 | 9.419 | 8.983 | 9.052 | 416,957 | -0.27(-2.90%) |
Mar 01, 2012 | 9.592 | 9.610 | 9.292 | 9.322 | 379,325 | -0.16(-1.64%) |
Feb 29, 2012 | 9.810 | 9.810 | 9.476 | 9.478 | 531,338 | -0.30(-3.09%) |
Feb 28, 2012 | 9.640 | 9.780 | 9.562 | 9.780 | 389,708 | +0.11(+1.12%) |
Feb 27, 2012 | 9.650 | 9.732 | 9.363 | 9.672 | 181,504 | -0.02(-0.20%) |
Feb 24, 2012 | 9.800 | 9.861 | 9.655 | 9.691 | 151,629 | -0.05(-0.50%) |
Feb 23, 2012 | 9.617 | 9.778 | 9.556 | 9.740 | 201,710 | +0.10(+1.08%) |
Feb 22, 2012 | 9.706 | 9.706 | 9.557 | 9.636 | 189,525 | -0.05(-0.53%) |
Feb 21, 2012 | 10.01 | 10.01 | 9.612 | 9.687 | 222,729 | -0.19(-1.88%) |
Feb 17, 2012 | 10.06 | 10.09 | 9.787 | 9.873 | 289,578 | -0.14(-1.39%) |
Feb 16, 2012 | 9.623 | 10.02 | 9.623 | 10.01 | 360,239 | +0.44(+4.57%) |
Feb 15, 2012 | 9.827 | 9.900 | 9.506 | 9.574 | 386,763 | -0.20(-2.07%) |
Feb 14, 2012 | 10.20 | 10.30 | 9.706 | 9.776 | 580,036 | -0.49(-4.79%) |
Feb 13, 2012 | 10.59 | 10.59 | 10.14 | 10.27 | 343,879 | -0.14(-1.36%) |
Feb 10, 2012 | 10.51 | 10.73 | 10.36 | 10.41 | 438,076 | -0.17(-1.61%) |
Feb 09, 2012 | 10.10 | 11.48 | 10.10 | 10.58 | 993,950 | +1.24(+13.27%) |
Feb 08, 2012 | 9.373 | 9.449 | 9.223 | 9.341 | 273,602 | -0.02(-0.17%) |
Feb 07, 2012 | 9.284 | 9.356 | 9.192 | 9.356 | 203,743 | +0.10(+1.08%) |
Feb 06, 2012 | 9.255 | 9.372 | 9.122 | 9.256 | 196,667 | +0.01(+0.11%) |
Feb 03, 2012 | 9.192 | 9.282 | 8.961 | 9.246 | 306,905 | +0.21(+2.31%) |
Feb 02, 2012 | 8.930 | 9.078 | 8.810 | 9.037 | 163,297 | +0.05(+0.55%) |