Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.854 | 8.861 | 8.811 | 8.820 | 116,298 | -0.00(-0.05%) |
Apr 27, 2012 | 8.806 | 8.863 | 8.777 | 8.825 | 133,723 | +0.05(+0.54%) |
Apr 26, 2012 | 8.749 | 8.787 | 8.715 | 8.777 | 152,091 | +0.05(+0.60%) |
Apr 25, 2012 | 8.734 | 8.806 | 8.715 | 8.725 | 158,526 | +0.01(+0.11%) |
Apr 24, 2012 | 8.711 | 8.792 | 8.711 | 8.715 | 199,687 | -0.03(-0.33%) |
Apr 23, 2012 | 8.825 | 8.849 | 8.720 | 8.744 | 230,260 | -0.09(-0.97%) |
Apr 20, 2012 | 8.796 | 8.901 | 8.787 | 8.830 | 176,360 | +0.05(+0.54%) |
Apr 19, 2012 | 8.859 | 8.897 | 8.768 | 8.782 | 185,071 | -0.05(-0.59%) |
Apr 18, 2012 | 8.839 | 8.925 | 8.811 | 8.835 | 159,667 | -0.16(-1.80%) |
Apr 17, 2012 | 8.964 | 9.069 | 8.959 | 8.997 | 176,957 | +0.00(+0.05%) |
Apr 16, 2012 | 8.911 | 8.992 | 8.868 | 8.992 | 131,548 | +0.13(+1.45%) |
Apr 13, 2012 | 8.925 | 8.959 | 8.830 | 8.863 | 144,832 | -0.11(-1.22%) |
Apr 12, 2012 | 8.825 | 8.982 | 8.820 | 8.973 | 80,933 | +0.12(+1.40%) |
Apr 11, 2012 | 8.901 | 8.983 | 8.830 | 8.849 | 103,645 | -0.01(-0.11%) |
Apr 10, 2012 | 8.959 | 8.997 | 8.653 | 8.859 | 329,608 | -0.10(-1.12%) |
Apr 09, 2012 | 9.069 | 9.069 | 8.930 | 8.959 | 132,625 | -0.08(-0.85%) |
Apr 05, 2012 | 9.259 | 9.269 | 9.021 | 9.035 | 165,808 | -0.16(-1.71%) |
Apr 04, 2012 | 9.355 | 9.355 | 9.131 | 9.193 | 159,586 | -0.13(-1.43%) |
Apr 03, 2012 | 9.398 | 9.398 | 9.259 | 9.326 | 182,016 | -0.01(-0.15%) |
Apr 02, 2012 | 9.426 | 9.455 | 9.331 | 9.341 | 203,442 | -0.06(-0.61%) |
Mar 30, 2012 | 9.403 | 9.479 | 9.283 | 9.398 | 388,547 | +0.04(+0.46%) |
Mar 29, 2012 | 9.188 | 9.355 | 9.188 | 9.355 | 251,810 | +0.07(+0.77%) |
Mar 28, 2012 | 9.236 | 9.283 | 9.174 | 9.283 | 201,277 | +0.07(+0.78%) |
Mar 27, 2012 | 9.102 | 9.212 | 9.030 | 9.212 | 481,115 | +0.13(+1.47%) |
Mar 26, 2012 | 9.045 | 9.088 | 8.983 | 9.078 | 368,370 | +0.07(+0.74%) |
Mar 23, 2012 | 9.097 | 9.116 | 8.964 | 9.011 | 528,145 | -0.09(-0.94%) |
Mar 22, 2012 | 9.092 | 9.111 | 9.026 | 9.097 | 296,775 | +0.03(+0.32%) |
Mar 21, 2012 | 9.126 | 9.159 | 9.040 | 9.069 | 400,837 | -0.06(-0.63%) |
Mar 20, 2012 | 9.069 | 9.140 | 9.069 | 9.126 | 246,681 | +0.07(+0.74%) |
Mar 19, 2012 | 8.973 | 9.059 | 8.911 | 9.059 | 291,553 | +0.13(+1.50%) |
Mar 16, 2012 | 9.116 | 9.145 | 8.882 | 8.925 | 230,019 | -0.14(-1.53%) |
Mar 15, 2012 | 9.016 | 9.145 | 9.016 | 9.064 | 173,491 | -0.01(-0.11%) |
Mar 14, 2012 | 9.240 | 9.240 | 9.060 | 9.073 | 217,016 | -0.12(-1.35%) |
Mar 13, 2012 | 9.188 | 9.236 | 9.111 | 9.197 | 233,551 | -0.04(-0.46%) |
Mar 12, 2012 | 9.269 | 9.269 | 9.174 | 9.240 | 183,833 | +0.01(+0.16%) |
Mar 09, 2012 | 9.197 | 9.231 | 9.121 | 9.226 | 147,578 | +0.03(+0.31%) |
Mar 08, 2012 | 9.150 | 9.197 | 9.131 | 9.197 | 102,824 | +0.08(+0.89%) |
Mar 07, 2012 | 8.987 | 9.117 | 8.983 | 9.116 | 128,322 | +0.13(+1.49%) |
Mar 06, 2012 | 9.049 | 9.049 | 8.925 | 8.983 | 205,723 | -0.08(-0.90%) |
Mar 05, 2012 | 9.069 | 9.126 | 9.021 | 9.064 | 121,299 | -0.00(-0.05%) |
Mar 02, 2012 | 9.069 | 9.069 | 9.030 | 9.069 | 129,321 | +0.00(+0.02%) |
Mar 01, 2012 | 9.045 | 9.069 | 8.988 | 9.067 | 157,461 | +0.06(+0.61%) |
Feb 29, 2012 | 9.069 | 9.121 | 8.997 | 9.012 | 125,780 | -0.02(-0.26%) |
Feb 28, 2012 | 9.021 | 9.064 | 8.949 | 9.035 | 239,325 | +0.06(+0.64%) |
Feb 27, 2012 | 9.111 | 9.111 | 8.973 | 8.978 | 457,023 | -0.09(-0.95%) |
Feb 24, 2012 | 8.992 | 9.078 | 8.925 | 9.064 | 193,808 | +0.12(+1.33%) |
Feb 23, 2012 | 8.997 | 9.045 | 8.897 | 8.944 | 393,954 | -0.02(-0.27%) |
Feb 22, 2012 | 9.045 | 9.069 | 8.921 | 8.968 | 546,855 | -0.03(-0.32%) |
Feb 21, 2012 | 9.069 | 9.114 | 8.873 | 8.997 | 525,204 | -0.05(-0.58%) |
Feb 17, 2012 | 9.135 | 9.140 | 9.006 | 9.049 | 237,685 | -0.04(-0.42%) |
Feb 16, 2012 | 9.116 | 9.121 | 9.040 | 9.088 | 99,859 | +0.02(+0.21%) |
Feb 15, 2012 | 9.202 | 9.207 | 9.040 | 9.069 | 156,108 | -0.13(-1.40%) |
Feb 14, 2012 | 9.164 | 9.207 | 9.102 | 9.197 | 137,918 | +0.06(+0.68%) |
Feb 13, 2012 | 9.140 | 9.188 | 9.097 | 9.135 | 125,028 | +0.06(+0.68%) |
Feb 10, 2012 | 9.159 | 9.159 | 9.069 | 9.073 | 157,281 | -0.03(-0.37%) |
Feb 09, 2012 | 9.259 | 9.264 | 9.073 | 9.107 | 161,802 | -0.09(-0.93%) |
Feb 08, 2012 | 9.188 | 9.255 | 9.145 | 9.193 | 160,927 | +0.04(+0.42%) |
Feb 07, 2012 | 9.231 | 9.231 | 9.136 | 9.154 | 144,949 | -0.08(-0.87%) |
Feb 06, 2012 | 9.231 | 9.250 | 9.174 | 9.235 | 165,406 | +0.04(+0.46%) |
Feb 03, 2012 | 9.240 | 9.255 | 9.174 | 9.193 | 129,650 | +0.00(+0.00%) |
Feb 02, 2012 | 9.236 | 9.259 | 9.174 | 9.193 | 192,434 | -0.02(-0.26%) |