Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.646 | 9.646 | 9.452 | 9.468 | 282,883 | -0.18(-1.84%) |
Apr 27, 2012 | 9.533 | 9.662 | 9.364 | 9.646 | 237,255 | +0.12(+1.27%) |
Apr 26, 2012 | 9.348 | 9.541 | 9.291 | 9.525 | 168,678 | +0.18(+1.89%) |
Apr 25, 2012 | 9.235 | 9.525 | 9.235 | 9.348 | 334,548 | +0.20(+2.20%) |
Apr 24, 2012 | 9.291 | 9.352 | 9.026 | 9.146 | 342,498 | -0.13(-1.39%) |
Apr 23, 2012 | 9.299 | 9.299 | 9.082 | 9.275 | 383,023 | -0.20(-2.12%) |
Apr 20, 2012 | 9.613 | 9.662 | 9.468 | 9.476 | 385,190 | -0.01(-0.08%) |
Apr 19, 2012 | 9.581 | 9.734 | 9.444 | 9.485 | 304,326 | -0.06(-0.67%) |
Apr 18, 2012 | 9.637 | 9.646 | 9.412 | 9.549 | 486,602 | -0.19(-1.90%) |
Apr 17, 2012 | 9.662 | 9.823 | 9.613 | 9.734 | 285,643 | +0.16(+1.68%) |
Apr 16, 2012 | 9.541 | 9.678 | 9.468 | 9.573 | 250,996 | +0.11(+1.19%) |
Apr 13, 2012 | 9.654 | 9.654 | 9.364 | 9.460 | 358,285 | -0.23(-2.33%) |
Apr 12, 2012 | 9.549 | 9.758 | 9.436 | 9.686 | 261,333 | +0.17(+1.78%) |
Apr 11, 2012 | 9.460 | 9.525 | 9.330 | 9.517 | 293,752 | +0.17(+1.81%) |
Apr 10, 2012 | 9.468 | 9.517 | 9.203 | 9.348 | 569,338 | -0.11(-1.19%) |
Apr 09, 2012 | 9.509 | 9.662 | 9.323 | 9.460 | 454,323 | -0.24(-2.49%) |
Apr 05, 2012 | 9.605 | 9.726 | 9.605 | 9.702 | 362,657 | +0.04(+0.42%) |
Apr 04, 2012 | 9.726 | 9.726 | 9.604 | 9.662 | 484,156 | -0.14(-1.48%) |
Apr 03, 2012 | 9.879 | 10.19 | 9.734 | 9.807 | 576,619 | -0.13(-1.30%) |
Apr 02, 2012 | 9.911 | 9.960 | 9.710 | 9.935 | 390,192 | +0.01(+0.08%) |
Mar 30, 2012 | 10.02 | 10.02 | 9.807 | 9.927 | 426,326 | +0.00(+0.00%) |
Mar 29, 2012 | 9.750 | 9.976 | 9.702 | 9.927 | 367,106 | +0.06(+0.65%) |
Mar 28, 2012 | 9.943 | 9.943 | 9.662 | 9.863 | 312,527 | -0.05(-0.49%) |
Mar 27, 2012 | 9.935 | 10.03 | 9.782 | 9.911 | 345,623 | -0.01(-0.08%) |
Mar 26, 2012 | 9.895 | 10.02 | 9.807 | 9.919 | 549,743 | +0.11(+1.15%) |
Mar 23, 2012 | 9.718 | 9.831 | 9.605 | 9.807 | 374,229 | +0.12(+1.25%) |
Mar 22, 2012 | 9.678 | 9.766 | 9.605 | 9.686 | 246,313 | -0.08(-0.82%) |
Mar 21, 2012 | 9.831 | 9.879 | 9.734 | 9.766 | 260,498 | -0.01(-0.08%) |
Mar 20, 2012 | 9.742 | 9.831 | 9.646 | 9.774 | 251,192 | -0.08(-0.82%) |
Mar 19, 2012 | 9.694 | 10.01 | 9.670 | 9.855 | 312,481 | +0.14(+1.41%) |
Mar 16, 2012 | 9.742 | 9.766 | 9.637 | 9.718 | 687,411 | +0.01(+0.08%) |
Mar 15, 2012 | 9.726 | 9.871 | 9.646 | 9.710 | 526,386 | +0.02(+0.25%) |
Mar 14, 2012 | 9.879 | 9.895 | 9.613 | 9.686 | 442,556 | -0.24(-2.43%) |
Mar 13, 2012 | 9.831 | 9.927 | 9.678 | 9.927 | 436,719 | +0.20(+2.07%) |
Mar 12, 2012 | 9.887 | 9.895 | 9.710 | 9.726 | 285,946 | -0.12(-1.23%) |
Mar 09, 2012 | 9.646 | 9.879 | 9.597 | 9.847 | 601,518 | +0.17(+1.75%) |
Mar 08, 2012 | 9.428 | 9.694 | 9.372 | 9.678 | 640,418 | +0.30(+3.18%) |
Mar 07, 2012 | 9.348 | 9.476 | 9.247 | 9.380 | 567,109 | +0.06(+0.69%) |
Mar 06, 2012 | 9.235 | 9.443 | 9.227 | 9.315 | 647,726 | -0.03(-0.34%) |
Mar 05, 2012 | 9.371 | 9.443 | 9.251 | 9.347 | 689,325 | -0.06(-0.60%) |
Mar 02, 2012 | 9.579 | 9.619 | 9.203 | 9.403 | 881,830 | -0.15(-1.59%) |
Mar 01, 2012 | 9.619 | 9.747 | 9.531 | 9.555 | 827,579 | -0.03(-0.33%) |
Feb 29, 2012 | 9.843 | 9.883 | 9.555 | 9.587 | 622,096 | -0.23(-2.36%) |
Feb 28, 2012 | 9.667 | 9.947 | 9.507 | 9.819 | 320,871 | +0.19(+1.99%) |
Feb 27, 2012 | 9.595 | 9.739 | 9.475 | 9.627 | 398,425 | -0.02(-0.25%) |
Feb 24, 2012 | 9.635 | 9.771 | 9.575 | 9.651 | 557,985 | +0.05(+0.50%) |
Feb 23, 2012 | 9.587 | 9.667 | 9.435 | 9.603 | 923,805 | +0.02(+0.25%) |
Feb 22, 2012 | 9.731 | 9.803 | 9.543 | 9.579 | 851,671 | -0.14(-1.48%) |
Feb 21, 2012 | 9.899 | 9.899 | 9.699 | 9.723 | 702,722 | -0.18(-1.78%) |
Feb 17, 2012 | 9.939 | 9.987 | 9.867 | 9.899 | 611,663 | +0.02(+0.16%) |
Feb 16, 2012 | 9.715 | 9.899 | 9.651 | 9.883 | 799,243 | +0.21(+2.15%) |
Feb 15, 2012 | 9.795 | 9.795 | 9.579 | 9.675 | 716,845 | -0.06(-0.66%) |
Feb 14, 2012 | 9.595 | 9.739 | 9.475 | 9.739 | 889,007 | +0.11(+1.16%) |
Feb 13, 2012 | 9.715 | 9.939 | 9.523 | 9.627 | 1,001,872 | -0.02(-0.17%) |
Feb 10, 2012 | 9.595 | 9.906 | 9.299 | 9.643 | 2,843,341 | +0.62(+6.82%) |
Feb 09, 2012 | 9.036 | 9.084 | 8.900 | 9.028 | 549,190 | +0.03(+0.36%) |
Feb 08, 2012 | 8.916 | 9.036 | 8.804 | 8.996 | 509,919 | +0.14(+1.53%) |
Feb 07, 2012 | 8.828 | 8.948 | 8.756 | 8.860 | 394,503 | +0.01(+0.09%) |
Feb 06, 2012 | 8.756 | 8.872 | 8.653 | 8.852 | 378,919 | +0.06(+0.64%) |
Feb 03, 2012 | 8.852 | 8.876 | 8.772 | 8.796 | 886,934 | +0.09(+1.01%) |
Feb 02, 2012 | 8.716 | 8.820 | 8.700 | 8.708 | 458,244 | +0.02(+0.21%) |