Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.040 | 9.560 | 9.040 | 9.560 | 139,062 | +0.13(+1.42%) |
Apr 27, 2012 | 9.390 | 9.436 | 9.369 | 9.426 | 92,979 | +0.10(+1.05%) |
Apr 26, 2012 | 9.266 | 9.338 | 9.251 | 9.328 | 137,738 | +0.00(+0.00%) |
Apr 25, 2012 | 9.436 | 9.436 | 9.250 | 9.328 | 150,972 | -0.04(-0.44%) |
Apr 24, 2012 | 9.410 | 9.410 | 9.288 | 9.369 | 187,283 | -0.04(-0.44%) |
Apr 23, 2012 | 9.369 | 9.462 | 9.349 | 9.410 | 193,797 | +0.00(+0.00%) |
Apr 20, 2012 | 9.513 | 9.513 | 9.385 | 9.410 | 195,636 | -0.03(-0.27%) |
Apr 19, 2012 | 9.385 | 9.436 | 9.282 | 9.436 | 160,741 | +0.12(+1.33%) |
Apr 18, 2012 | 9.385 | 9.425 | 9.266 | 9.313 | 202,660 | -0.06(-0.60%) |
Apr 17, 2012 | 9.493 | 9.513 | 9.354 | 9.369 | 199,679 | -0.07(-0.76%) |
Apr 16, 2012 | 9.508 | 9.508 | 9.354 | 9.441 | 135,919 | +0.06(+0.66%) |
Apr 13, 2012 | 9.467 | 9.467 | 9.277 | 9.380 | 169,417 | -0.03(-0.33%) |
Apr 12, 2012 | 9.436 | 9.441 | 9.374 | 9.410 | 122,658 | +0.01(+0.11%) |
Apr 11, 2012 | 9.652 | 9.652 | 9.292 | 9.400 | 190,925 | -0.05(-0.54%) |
Apr 10, 2012 | 9.621 | 9.621 | 9.416 | 9.452 | 152,467 | -0.12(-1.24%) |
Apr 09, 2012 | 9.431 | 9.570 | 9.431 | 9.570 | 120,885 | +0.02(+0.16%) |
Apr 05, 2012 | 9.539 | 9.606 | 9.488 | 9.554 | 135,107 | +0.01(+0.11%) |
Apr 04, 2012 | 9.606 | 9.606 | 9.488 | 9.544 | 112,081 | -0.05(-0.48%) |
Apr 03, 2012 | 9.596 | 9.596 | 9.477 | 9.590 | 163,297 | +0.09(+0.92%) |
Apr 02, 2012 | 9.503 | 9.565 | 9.467 | 9.503 | 121,068 | +0.04(+0.38%) |
Mar 30, 2012 | 9.395 | 9.467 | 9.338 | 9.467 | 114,887 | +0.07(+0.77%) |
Mar 29, 2012 | 9.570 | 9.570 | 9.256 | 9.395 | 206,042 | -0.13(-1.35%) |
Mar 28, 2012 | 9.606 | 9.606 | 9.385 | 9.524 | 111,138 | +0.01(+0.05%) |
Mar 27, 2012 | 9.575 | 9.575 | 9.488 | 9.518 | 139,694 | +0.00(+0.00%) |
Mar 26, 2012 | 9.580 | 9.580 | 9.493 | 9.518 | 120,839 | -0.03(-0.32%) |
Mar 23, 2012 | 9.606 | 9.606 | 9.488 | 9.549 | 135,974 | +0.02(+0.16%) |
Mar 22, 2012 | 9.585 | 9.585 | 9.477 | 9.534 | 118,858 | -0.04(-0.38%) |
Mar 21, 2012 | 9.606 | 9.606 | 9.503 | 9.570 | 191,144 | +0.03(+0.32%) |
Mar 20, 2012 | 9.421 | 9.580 | 9.421 | 9.539 | 125,711 | +0.03(+0.32%) |
Mar 19, 2012 | 9.508 | 9.570 | 9.482 | 9.508 | 185,959 | +0.04(+0.43%) |
Mar 16, 2012 | 9.400 | 9.472 | 9.334 | 9.467 | 163,683 | +0.10(+1.10%) |
Mar 15, 2012 | 9.606 | 9.606 | 9.297 | 9.364 | 288,758 | -0.02(-0.17%) |
Mar 14, 2012 | 9.498 | 9.554 | 9.364 | 9.380 | 200,019 | -0.10(-1.09%) |
Mar 13, 2012 | 9.596 | 9.596 | 9.407 | 9.482 | 149,567 | -0.01(-0.05%) |
Mar 12, 2012 | 9.524 | 9.524 | 9.395 | 9.488 | 135,021 | +0.02(+0.22%) |
Mar 09, 2012 | 9.395 | 9.467 | 9.380 | 9.467 | 172,950 | +0.07(+0.77%) |
Mar 08, 2012 | 9.452 | 9.467 | 9.338 | 9.395 | 183,205 | +0.05(+0.55%) |
Mar 07, 2012 | 9.359 | 9.380 | 9.328 | 9.344 | 101,743 | +0.01(+0.11%) |
Mar 06, 2012 | 9.560 | 9.570 | 9.271 | 9.333 | 238,354 | -0.24(-2.53%) |
Mar 05, 2012 | 9.657 | 9.657 | 9.560 | 9.575 | 122,392 | -0.03(-0.32%) |
Mar 02, 2012 | 9.652 | 9.652 | 9.575 | 9.606 | 147,577 | +0.02(+0.16%) |
Mar 01, 2012 | 9.575 | 9.626 | 9.539 | 9.590 | 190,931 | +0.07(+0.76%) |
Feb 29, 2012 | 9.621 | 9.632 | 9.513 | 9.518 | 304,081 | -0.08(-0.86%) |
Feb 28, 2012 | 9.673 | 9.673 | 9.544 | 9.601 | 191,939 | -0.09(-0.90%) |
Feb 27, 2012 | 9.647 | 9.704 | 9.647 | 9.688 | 136,086 | +0.06(+0.59%) |
Feb 24, 2012 | 9.642 | 9.724 | 9.585 | 9.632 | 328,493 | +0.02(+0.21%) |
Feb 23, 2012 | 9.590 | 9.662 | 9.585 | 9.611 | 209,035 | -0.05(-0.48%) |
Feb 22, 2012 | 9.683 | 9.688 | 9.637 | 9.657 | 197,727 | -0.03(-0.27%) |
Feb 21, 2012 | 9.699 | 9.734 | 9.668 | 9.683 | 267,318 | +0.04(+0.37%) |
Feb 17, 2012 | 9.637 | 9.714 | 9.616 | 9.647 | 183,611 | +0.05(+0.54%) |
Feb 16, 2012 | 9.637 | 9.647 | 9.570 | 9.596 | 197,529 | +0.03(+0.27%) |
Feb 15, 2012 | 9.606 | 9.616 | 9.518 | 9.570 | 158,873 | +0.07(+0.76%) |
Feb 14, 2012 | 9.477 | 9.508 | 9.446 | 9.498 | 161,172 | +0.05(+0.54%) |
Feb 13, 2012 | 9.539 | 9.539 | 9.431 | 9.446 | 138,842 | -0.01(-0.05%) |
Feb 10, 2012 | 9.508 | 9.513 | 9.400 | 9.452 | 258,857 | -0.03(-0.33%) |
Feb 09, 2012 | 9.482 | 9.554 | 9.457 | 9.482 | 217,993 | +0.02(+0.21%) |
Feb 08, 2012 | 9.503 | 9.549 | 9.405 | 9.463 | 169,028 | -0.01(-0.15%) |
Feb 07, 2012 | 9.518 | 9.529 | 9.410 | 9.477 | 164,095 | -0.02(-0.22%) |
Feb 06, 2012 | 9.405 | 9.498 | 9.390 | 9.498 | 134,244 | +0.05(+0.49%) |
Feb 03, 2012 | 9.534 | 9.534 | 9.384 | 9.452 | 146,772 | +0.00(+0.00%) |
Feb 02, 2012 | 9.524 | 9.549 | 9.405 | 9.452 | 113,949 | +0.02(+0.22%) |