Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.530 | 9.530 | 9.290 | 9.290 | 25,371 | -0.30(-3.13%) |
Apr 27, 2012 | 9.410 | 9.590 | 9.360 | 9.590 | 25,151 | +0.33(+3.56%) |
Apr 26, 2012 | 9.240 | 9.315 | 9.240 | 9.260 | 7,280 | -0.05(-0.54%) |
Apr 25, 2012 | 9.400 | 9.400 | 9.200 | 9.310 | 31,316 | +0.01(+0.11%) |
Apr 24, 2012 | 9.100 | 9.360 | 9.100 | 9.300 | 11,343 | +0.20(+2.20%) |
Apr 23, 2012 | 9.040 | 9.180 | 9.040 | 9.100 | 27,337 | -0.15(-1.62%) |
Apr 20, 2012 | 9.290 | 9.400 | 9.190 | 9.250 | 26,226 | +0.21(+2.32%) |
Apr 19, 2012 | 8.980 | 9.360 | 8.980 | 9.040 | 54,494 | +0.03(+0.33%) |
Apr 18, 2012 | 8.880 | 9.050 | 8.880 | 9.010 | 9,992 | +0.04(+0.45%) |
Apr 17, 2012 | 8.890 | 9.020 | 8.880 | 8.970 | 65,783 | +0.21(+2.40%) |
Apr 16, 2012 | 8.680 | 8.800 | 8.650 | 8.760 | 14,333 | +0.16(+1.86%) |
Apr 13, 2012 | 8.750 | 8.810 | 8.600 | 8.600 | 13,132 | -0.23(-2.60%) |
Apr 12, 2012 | 8.630 | 8.950 | 8.630 | 8.830 | 12,443 | +0.23(+2.67%) |
Apr 11, 2012 | 8.640 | 9.850 | 8.500 | 8.600 | 32,042 | +0.05(+0.58%) |
Apr 10, 2012 | 8.710 | 8.710 | 8.450 | 8.550 | 32,655 | -0.13(-1.50%) |
Apr 09, 2012 | 8.790 | 8.850 | 8.640 | 8.680 | 24,065 | -0.27(-3.02%) |
Apr 05, 2012 | 8.900 | 9.030 | 8.900 | 8.950 | 12,607 | -0.01(-0.11%) |
Apr 04, 2012 | 9.000 | 9.072 | 8.950 | 8.960 | 40,440 | -0.19(-2.08%) |
Apr 03, 2012 | 9.420 | 9.420 | 9.080 | 9.150 | 19,796 | -0.33(-3.48%) |
Apr 02, 2012 | 9.420 | 9.580 | 9.350 | 9.480 | 22,088 | +0.07(+0.74%) |
Mar 30, 2012 | 9.700 | 9.700 | 9.400 | 9.410 | 27,704 | -0.04(-0.42%) |
Mar 29, 2012 | 9.230 | 9.500 | 9.230 | 9.450 | 23,793 | +0.14(+1.50%) |
Mar 28, 2012 | 9.610 | 9.610 | 9.250 | 9.310 | 12,763 | -0.25(-2.62%) |
Mar 27, 2012 | 9.740 | 9.770 | 9.550 | 9.560 | 18,646 | -0.21(-2.15%) |
Mar 26, 2012 | 9.280 | 9.850 | 9.180 | 9.770 | 32,961 | +0.73(+8.08%) |
Mar 23, 2012 | 8.660 | 9.050 | 8.600 | 9.040 | 15,205 | +0.35(+4.03%) |
Mar 22, 2012 | 8.740 | 8.840 | 8.390 | 8.690 | 16,479 | -0.14(-1.59%) |
Mar 21, 2012 | 8.910 | 8.940 | 8.810 | 8.830 | 26,015 | -0.03(-0.34%) |
Mar 20, 2012 | 8.860 | 8.970 | 8.860 | 8.860 | 17,713 | -0.11(-1.23%) |
Mar 19, 2012 | 8.850 | 8.990 | 8.810 | 8.970 | 9,281 | +0.17(+1.93%) |
Mar 16, 2012 | 8.950 | 8.975 | 8.780 | 8.800 | 36,813 | -0.10(-1.12%) |
Mar 15, 2012 | 8.960 | 8.965 | 8.611 | 8.900 | 14,838 | -0.10(-1.11%) |
Mar 14, 2012 | 9.190 | 9.190 | 8.870 | 9.000 | 11,336 | -0.25(-2.70%) |
Mar 13, 2012 | 9.200 | 9.250 | 9.040 | 9.250 | 21,245 | +0.19(+2.10%) |
Mar 12, 2012 | 9.120 | 9.140 | 9.024 | 9.060 | 6,851 | -0.09(-0.98%) |
Mar 09, 2012 | 8.940 | 9.468 | 8.880 | 9.150 | 27,644 | +0.16(+1.78%) |
Mar 08, 2012 | 8.700 | 8.990 | 8.700 | 8.990 | 19,002 | +0.33(+3.81%) |
Mar 07, 2012 | 8.270 | 8.700 | 8.270 | 8.660 | 17,613 | +0.39(+4.72%) |
Mar 06, 2012 | 8.130 | 8.330 | 8.070 | 8.270 | 29,265 | +0.00(+0.00%) |
Mar 05, 2012 | 8.170 | 8.350 | 8.130 | 8.270 | 7,989 | +0.11(+1.35%) |
Mar 02, 2012 | 8.770 | 8.830 | 8.070 | 8.160 | 35,033 | -0.62(-7.06%) |
Mar 01, 2012 | 8.860 | 8.910 | 8.770 | 8.780 | 13,978 | -0.02(-0.23%) |
Feb 29, 2012 | 9.200 | 9.500 | 8.800 | 8.800 | 32,241 | -0.40(-4.35%) |
Feb 28, 2012 | 9.180 | 9.250 | 9.180 | 9.200 | 10,085 | +0.06(+0.66%) |
Feb 27, 2012 | 9.100 | 9.290 | 9.080 | 9.140 | 11,737 | -0.02(-0.22%) |
Feb 24, 2012 | 8.980 | 9.360 | 8.910 | 9.160 | 27,956 | +0.15(+1.66%) |
Feb 23, 2012 | 8.890 | 9.050 | 8.890 | 9.010 | 25,683 | +0.15(+1.69%) |
Feb 22, 2012 | 8.730 | 9.030 | 8.730 | 8.860 | 23,859 | +0.14(+1.61%) |
Feb 21, 2012 | 8.930 | 8.930 | 8.690 | 8.720 | 22,994 | -0.22(-2.46%) |
Feb 17, 2012 | 9.170 | 9.170 | 8.880 | 8.940 | 25,367 | -0.19(-2.08%) |
Feb 16, 2012 | 9.070 | 9.180 | 9.060 | 9.130 | 17,307 | +0.05(+0.55%) |
Feb 15, 2012 | 9.630 | 9.670 | 8.950 | 9.080 | 17,087 | -0.43(-4.52%) |
Feb 14, 2012 | 9.580 | 9.610 | 9.350 | 9.510 | 8,627 | -0.13(-1.35%) |
Feb 13, 2012 | 9.620 | 9.700 | 9.570 | 9.640 | 6,600 | +0.20(+2.12%) |
Feb 10, 2012 | 9.410 | 9.550 | 9.410 | 9.440 | 6,047 | -0.09(-0.94%) |
Feb 09, 2012 | 9.820 | 9.820 | 9.470 | 9.530 | 15,604 | -0.29(-2.95%) |
Feb 08, 2012 | 9.780 | 9.860 | 9.550 | 9.820 | 11,842 | +0.01(+0.10%) |
Feb 07, 2012 | 9.580 | 9.820 | 9.580 | 9.810 | 34,847 | +0.17(+1.76%) |
Feb 06, 2012 | 9.830 | 9.850 | 9.450 | 9.640 | 12,407 | -0.26(-2.63%) |
Feb 03, 2012 | 9.970 | 9.970 | 9.780 | 9.900 | 31,237 | +0.26(+2.70%) |
Feb 02, 2012 | 9.420 | 9.750 | 9.350 | 9.640 | 11,983 | +0.22(+2.34%) |