Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.806 | 10.00 | 9.799 | 9.993 | 3,285,537 | +0.18(+1.84%) |
Apr 27, 2012 | 9.712 | 9.927 | 9.688 | 9.812 | 4,158,635 | +0.11(+1.18%) |
Apr 26, 2012 | 9.552 | 9.722 | 9.524 | 9.698 | 1,802,456 | +0.15(+1.53%) |
Apr 25, 2012 | 9.455 | 9.573 | 9.306 | 9.552 | 2,093,534 | +0.19(+2.04%) |
Apr 24, 2012 | 9.628 | 9.653 | 9.302 | 9.361 | 2,343,245 | -0.25(-2.64%) |
Apr 23, 2012 | 9.483 | 9.628 | 9.472 | 9.615 | 3,249,612 | -0.02(-0.25%) |
Apr 20, 2012 | 9.368 | 9.753 | 9.351 | 9.639 | 2,156,506 | +0.29(+3.08%) |
Apr 19, 2012 | 9.354 | 9.528 | 9.306 | 9.351 | 1,706,845 | -0.02(-0.19%) |
Apr 18, 2012 | 9.295 | 9.368 | 9.257 | 9.368 | 972,353 | +0.05(+0.52%) |
Apr 17, 2012 | 9.312 | 9.410 | 9.274 | 9.319 | 1,207,197 | +0.09(+0.98%) |
Apr 16, 2012 | 9.344 | 9.417 | 9.196 | 9.229 | 1,239,796 | -0.12(-1.26%) |
Apr 13, 2012 | 9.396 | 9.549 | 9.316 | 9.347 | 1,564,476 | -0.14(-1.50%) |
Apr 12, 2012 | 9.281 | 9.507 | 9.281 | 9.490 | 861,885 | +0.22(+2.40%) |
Apr 11, 2012 | 9.295 | 9.378 | 9.233 | 9.267 | 1,671,292 | +0.05(+0.49%) |
Apr 10, 2012 | 9.417 | 9.490 | 9.205 | 9.222 | 2,512,177 | -0.24(-2.53%) |
Apr 09, 2012 | 9.507 | 9.535 | 9.323 | 9.462 | 2,715,565 | -0.18(-1.84%) |
Apr 05, 2012 | 9.632 | 9.694 | 9.590 | 9.639 | 1,079,320 | +0.00(+0.04%) |
Apr 04, 2012 | 9.698 | 9.736 | 9.521 | 9.635 | 1,676,628 | -0.16(-1.63%) |
Apr 03, 2012 | 9.688 | 9.858 | 9.611 | 9.795 | 1,904,085 | +0.12(+1.22%) |
Apr 02, 2012 | 9.597 | 9.729 | 9.535 | 9.677 | 1,732,742 | +0.11(+1.16%) |
Mar 30, 2012 | 9.458 | 9.597 | 9.420 | 9.566 | 1,451,942 | +0.17(+1.85%) |
Mar 29, 2012 | 9.323 | 9.420 | 9.153 | 9.392 | 2,538,108 | -0.01(-0.11%) |
Mar 28, 2012 | 9.420 | 9.469 | 9.236 | 9.403 | 2,723,197 | -0.02(-0.18%) |
Mar 27, 2012 | 9.542 | 9.601 | 9.406 | 9.420 | 954,405 | -0.10(-1.02%) |
Mar 26, 2012 | 9.510 | 9.587 | 9.410 | 9.517 | 1,016,311 | +0.07(+0.73%) |
Mar 23, 2012 | 9.431 | 9.490 | 9.236 | 9.448 | 985,452 | +0.04(+0.41%) |
Mar 22, 2012 | 9.455 | 9.514 | 9.361 | 9.410 | 1,196,507 | -0.14(-1.49%) |
Mar 21, 2012 | 9.465 | 9.601 | 9.434 | 9.552 | 643,746 | +0.15(+1.55%) |
Mar 20, 2012 | 9.424 | 9.503 | 9.326 | 9.406 | 1,680,571 | -0.09(-0.91%) |
Mar 19, 2012 | 9.552 | 9.635 | 9.476 | 9.493 | 679,774 | -0.06(-0.65%) |
Mar 16, 2012 | 9.528 | 9.722 | 9.469 | 9.556 | 1,283,463 | +0.07(+0.77%) |
Mar 15, 2012 | 9.462 | 9.552 | 9.385 | 9.483 | 1,466,668 | +0.03(+0.29%) |
Mar 14, 2012 | 9.517 | 9.597 | 9.375 | 9.455 | 1,710,886 | -0.04(-0.40%) |
Mar 13, 2012 | 9.514 | 9.674 | 9.410 | 9.493 | 2,305,554 | +0.01(+0.15%) |
Mar 12, 2012 | 9.316 | 9.677 | 9.285 | 9.479 | 3,171,460 | +0.15(+1.60%) |
Mar 09, 2012 | 9.083 | 9.413 | 9.028 | 9.330 | 2,031,588 | +0.24(+2.64%) |
Mar 08, 2012 | 8.976 | 9.281 | 8.951 | 9.090 | 3,359,942 | +0.19(+2.15%) |
Mar 07, 2012 | 8.552 | 8.951 | 8.500 | 8.899 | 3,558,751 | +0.39(+4.53%) |
Mar 06, 2012 | 8.615 | 8.632 | 8.396 | 8.514 | 3,405,466 | -0.23(-2.58%) |
Mar 05, 2012 | 8.917 | 9.003 | 8.681 | 8.740 | 2,319,606 | -0.22(-2.40%) |
Mar 02, 2012 | 8.667 | 9.024 | 8.656 | 8.955 | 2,784,990 | +0.28(+3.20%) |
Mar 01, 2012 | 8.733 | 8.795 | 8.667 | 8.677 | 2,290,604 | +0.00(+0.04%) |
Feb 29, 2012 | 8.719 | 8.740 | 8.635 | 8.674 | 1,784,171 | +0.01(+0.16%) |
Feb 28, 2012 | 8.771 | 8.771 | 8.590 | 8.660 | 2,298,956 | -0.08(-0.91%) |
Feb 27, 2012 | 8.653 | 8.778 | 8.549 | 8.740 | 3,201,044 | +0.05(+0.52%) |
Feb 24, 2012 | 8.698 | 8.729 | 8.660 | 8.694 | 1,759,509 | +0.02(+0.24%) |
Feb 23, 2012 | 8.694 | 8.802 | 8.663 | 8.674 | 1,890,538 | -0.02(-0.28%) |
Feb 22, 2012 | 8.642 | 8.781 | 8.604 | 8.698 | 1,034,547 | +0.02(+0.24%) |
Feb 21, 2012 | 8.774 | 8.854 | 8.639 | 8.677 | 2,572,297 | -0.12(-1.32%) |
Feb 17, 2012 | 8.852 | 8.918 | 8.735 | 8.793 | 1,385,554 | -0.02(-0.24%) |
Feb 16, 2012 | 8.641 | 8.980 | 8.603 | 8.814 | 4,140,693 | +0.17(+1.96%) |
Feb 15, 2012 | 8.478 | 8.797 | 8.433 | 8.645 | 3,288,300 | +0.25(+2.93%) |
Feb 14, 2012 | 8.447 | 8.541 | 8.394 | 8.399 | 2,045,635 | -0.12(-1.38%) |
Feb 13, 2012 | 8.478 | 8.516 | 8.350 | 8.516 | 2,186,595 | +0.12(+1.49%) |
Feb 10, 2012 | 8.212 | 8.437 | 8.129 | 8.392 | 3,086,025 | +0.08(+0.92%) |
Feb 09, 2012 | 8.032 | 8.523 | 7.963 | 8.316 | 8,029,131 | +0.61(+7.91%) |
Feb 08, 2012 | 7.377 | 7.731 | 7.329 | 7.706 | 4,021,050 | +0.38(+5.15%) |
Feb 07, 2012 | 7.443 | 7.499 | 7.315 | 7.329 | 2,375,802 | -0.13(-1.72%) |
Feb 06, 2012 | 7.440 | 7.523 | 7.339 | 7.457 | 3,908,579 | -0.02(-0.32%) |
Feb 03, 2012 | 7.651 | 7.654 | 7.474 | 7.481 | 4,594,273 | -0.13(-1.68%) |
Feb 02, 2012 | 7.668 | 7.705 | 7.575 | 7.609 | 1,121,433 | -0.07(-0.95%) |