Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.670 | 9.800 | 9.590 | 9.690 | 150,622 | +0.00(+0.00%) |
Apr 27, 2012 | 9.690 | 9.760 | 9.530 | 9.690 | 208,585 | +0.06(+0.62%) |
Apr 26, 2012 | 9.630 | 9.675 | 9.530 | 9.630 | 127,848 | -0.01(-0.10%) |
Apr 25, 2012 | 9.540 | 9.730 | 9.480 | 9.640 | 197,438 | +0.28(+2.99%) |
Apr 24, 2012 | 9.080 | 9.410 | 9.000 | 9.360 | 42,574 | +0.25(+2.74%) |
Apr 23, 2012 | 9.070 | 9.150 | 8.900 | 9.110 | 62,999 | -0.18(-1.94%) |
Apr 20, 2012 | 9.160 | 9.500 | 9.140 | 9.290 | 118,276 | +0.25(+2.77%) |
Apr 19, 2012 | 9.320 | 9.460 | 8.990 | 9.040 | 131,287 | -0.28(-3.00%) |
Apr 18, 2012 | 9.290 | 9.480 | 9.230 | 9.320 | 151,051 | -0.05(-0.53%) |
Apr 17, 2012 | 9.180 | 9.520 | 9.060 | 9.370 | 58,362 | +0.31(+3.42%) |
Apr 16, 2012 | 8.940 | 9.260 | 8.800 | 9.060 | 50,310 | +0.21(+2.37%) |
Apr 13, 2012 | 9.050 | 9.070 | 8.790 | 8.850 | 66,478 | -0.22(-2.43%) |
Apr 12, 2012 | 8.920 | 9.220 | 8.910 | 9.070 | 74,388 | +0.12(+1.34%) |
Apr 11, 2012 | 9.030 | 9.050 | 8.790 | 8.950 | 84,464 | +0.04(+0.45%) |
Apr 10, 2012 | 9.260 | 9.280 | 8.840 | 8.910 | 115,365 | -0.35(-3.78%) |
Apr 09, 2012 | 9.280 | 9.370 | 9.140 | 9.260 | 73,937 | -0.23(-2.42%) |
Apr 05, 2012 | 9.330 | 9.530 | 9.330 | 9.490 | 52,637 | +0.11(+1.17%) |
Apr 04, 2012 | 9.440 | 9.550 | 9.360 | 9.380 | 98,120 | -0.15(-1.57%) |
Apr 03, 2012 | 9.280 | 9.690 | 9.280 | 9.530 | 366,880 | +0.18(+1.93%) |
Apr 02, 2012 | 9.220 | 9.380 | 9.100 | 9.350 | 117,309 | +0.11(+1.19%) |
Mar 30, 2012 | 9.400 | 9.450 | 9.230 | 9.240 | 152,455 | -0.08(-0.86%) |
Mar 29, 2012 | 9.080 | 9.379 | 9.080 | 9.320 | 118,261 | +0.14(+1.53%) |
Mar 28, 2012 | 9.300 | 9.310 | 9.090 | 9.180 | 128,721 | -0.08(-0.86%) |
Mar 27, 2012 | 9.150 | 9.340 | 9.090 | 9.260 | 90,897 | +0.11(+1.20%) |
Mar 26, 2012 | 9.140 | 9.250 | 8.940 | 9.150 | 157,595 | +0.14(+1.55%) |
Mar 23, 2012 | 8.890 | 9.070 | 8.770 | 9.010 | 57,031 | +0.11(+1.24%) |
Mar 22, 2012 | 8.880 | 9.090 | 8.840 | 8.900 | 83,581 | -0.07(-0.78%) |
Mar 21, 2012 | 9.010 | 9.030 | 8.950 | 8.970 | 77,522 | -0.04(-0.44%) |
Mar 20, 2012 | 9.180 | 9.339 | 9.000 | 9.010 | 72,259 | -0.28(-3.01%) |
Mar 19, 2012 | 9.340 | 9.450 | 9.260 | 9.290 | 99,097 | -0.03(-0.32%) |
Mar 16, 2012 | 9.400 | 9.500 | 9.260 | 9.320 | 164,638 | -0.08(-0.85%) |
Mar 15, 2012 | 9.300 | 9.421 | 9.095 | 9.400 | 140,547 | +0.13(+1.40%) |
Mar 14, 2012 | 9.370 | 9.390 | 9.180 | 9.270 | 32,585 | -0.09(-0.96%) |
Mar 13, 2012 | 9.400 | 9.490 | 9.280 | 9.360 | 195,685 | +0.08(+0.86%) |
Mar 12, 2012 | 9.020 | 9.470 | 8.970 | 9.280 | 154,186 | +0.26(+2.88%) |
Mar 09, 2012 | 8.640 | 9.060 | 8.640 | 9.020 | 125,762 | +0.37(+4.28%) |
Mar 08, 2012 | 8.410 | 8.710 | 8.360 | 8.650 | 119,731 | +0.34(+4.09%) |
Mar 07, 2012 | 8.120 | 8.360 | 8.120 | 8.310 | 52,204 | +0.24(+2.97%) |
Mar 06, 2012 | 8.030 | 8.110 | 7.880 | 8.070 | 160,394 | -0.10(-1.22%) |
Mar 05, 2012 | 8.050 | 8.170 | 7.870 | 8.170 | 49,923 | +0.07(+0.86%) |
Mar 02, 2012 | 8.520 | 8.520 | 8.080 | 8.100 | 120,382 | -0.41(-4.82%) |
Mar 01, 2012 | 8.610 | 8.700 | 8.430 | 8.510 | 82,350 | -0.06(-0.70%) |
Feb 29, 2012 | 8.920 | 8.920 | 8.550 | 8.570 | 94,547 | -0.29(-3.27%) |
Feb 28, 2012 | 9.000 | 9.030 | 8.830 | 8.860 | 28,465 | -0.11(-1.23%) |
Feb 27, 2012 | 8.850 | 9.080 | 8.710 | 8.970 | 31,101 | +0.04(+0.45%) |
Feb 24, 2012 | 8.880 | 8.960 | 8.840 | 8.930 | 16,654 | +0.07(+0.79%) |
Feb 23, 2012 | 8.750 | 8.920 | 8.700 | 8.860 | 40,314 | +0.11(+1.26%) |
Feb 22, 2012 | 8.720 | 8.850 | 8.710 | 8.750 | 34,034 | +0.00(+0.00%) |
Feb 21, 2012 | 9.140 | 9.140 | 8.750 | 8.750 | 46,892 | -0.34(-3.74%) |
Feb 17, 2012 | 9.020 | 9.190 | 8.980 | 9.090 | 61,598 | +0.10(+1.11%) |
Feb 16, 2012 | 8.630 | 9.030 | 8.560 | 8.990 | 53,369 | +0.34(+3.93%) |
Feb 15, 2012 | 8.720 | 8.720 | 8.440 | 8.650 | 107,706 | -0.02(-0.23%) |
Feb 14, 2012 | 8.730 | 8.850 | 8.640 | 8.670 | 94,633 | -0.09(-1.03%) |
Feb 13, 2012 | 8.720 | 8.780 | 8.570 | 8.760 | 181,374 | +0.20(+2.34%) |
Feb 10, 2012 | 8.500 | 8.700 | 8.500 | 8.560 | 74,434 | -0.08(-0.93%) |
Feb 09, 2012 | 8.750 | 8.790 | 8.510 | 8.640 | 49,221 | -0.04(-0.46%) |
Feb 08, 2012 | 8.750 | 8.840 | 8.630 | 8.680 | 95,759 | -0.07(-0.80%) |
Feb 07, 2012 | 8.810 | 8.940 | 8.740 | 8.750 | 83,092 | -0.12(-1.35%) |
Feb 06, 2012 | 8.860 | 8.990 | 8.760 | 8.870 | 27,582 | -0.03(-0.34%) |
Feb 03, 2012 | 9.070 | 9.080 | 8.890 | 8.900 | 118,160 | +0.03(+0.34%) |
Feb 02, 2012 | 8.660 | 8.940 | 8.630 | 8.870 | 144,694 | +0.22(+2.54%) |