Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.952 | 8.970 | 8.801 | 8.901 | 3,331,885 | -0.13(-1.43%) |
Apr 27, 2012 | 9.122 | 9.140 | 9.022 | 9.030 | 2,550,409 | -0.03(-0.39%) |
Apr 26, 2012 | 8.893 | 9.090 | 8.893 | 9.065 | 2,869,773 | +0.14(+1.51%) |
Apr 25, 2012 | 8.863 | 8.952 | 8.803 | 8.930 | 3,040,286 | +0.19(+2.16%) |
Apr 24, 2012 | 8.830 | 8.852 | 8.726 | 8.741 | 3,411,399 | -0.08(-0.90%) |
Apr 23, 2012 | 8.987 | 9.006 | 8.763 | 8.820 | 4,734,016 | -0.28(-3.09%) |
Apr 20, 2012 | 9.520 | 9.540 | 8.826 | 9.102 | 10,575,312 | -0.35(-3.67%) |
Apr 19, 2012 | 9.764 | 9.809 | 9.423 | 9.448 | 4,182,546 | -0.37(-3.73%) |
Apr 18, 2012 | 9.939 | 9.949 | 9.696 | 9.814 | 2,068,433 | -0.13(-1.26%) |
Apr 17, 2012 | 9.696 | 9.968 | 9.567 | 9.939 | 2,410,353 | +0.32(+3.36%) |
Apr 16, 2012 | 9.702 | 9.702 | 9.488 | 9.617 | 1,702,900 | -0.04(-0.44%) |
Apr 13, 2012 | 9.656 | 9.768 | 9.610 | 9.660 | 1,890,988 | -0.03(-0.31%) |
Apr 12, 2012 | 9.410 | 9.699 | 9.410 | 9.690 | 2,158,106 | +0.30(+3.17%) |
Apr 11, 2012 | 9.359 | 9.475 | 9.332 | 9.392 | 1,024,986 | +0.09(+0.92%) |
Apr 10, 2012 | 9.418 | 9.477 | 9.281 | 9.307 | 2,358,170 | -0.13(-1.33%) |
Apr 09, 2012 | 9.389 | 9.439 | 9.354 | 9.432 | 1,228,522 | -0.10(-1.03%) |
Apr 05, 2012 | 9.685 | 9.685 | 9.513 | 9.531 | 1,602,056 | -0.18(-1.88%) |
Apr 04, 2012 | 9.691 | 9.742 | 9.567 | 9.714 | 2,725,760 | -0.05(-0.52%) |
Apr 03, 2012 | 9.799 | 9.815 | 9.729 | 9.764 | 1,349,658 | -0.01(-0.10%) |
Apr 02, 2012 | 9.699 | 9.788 | 9.652 | 9.774 | 1,223,547 | +0.05(+0.52%) |
Mar 30, 2012 | 9.642 | 9.804 | 9.626 | 9.723 | 2,538,087 | +0.15(+1.61%) |
Mar 29, 2012 | 9.505 | 9.582 | 9.458 | 9.569 | 1,085,805 | +0.02(+0.23%) |
Mar 28, 2012 | 9.537 | 9.588 | 9.469 | 9.547 | 2,024,125 | +0.02(+0.23%) |
Mar 27, 2012 | 9.566 | 9.607 | 9.509 | 9.524 | 1,180,824 | -0.04(-0.43%) |
Mar 26, 2012 | 9.238 | 9.580 | 9.218 | 9.566 | 1,959,110 | +0.35(+3.81%) |
Mar 23, 2012 | 9.253 | 9.278 | 9.165 | 9.214 | 1,186,850 | -0.03(-0.29%) |
Mar 22, 2012 | 9.224 | 9.295 | 9.154 | 9.241 | 1,921,376 | -0.06(-0.60%) |
Mar 21, 2012 | 9.396 | 9.402 | 9.272 | 9.297 | 2,294,822 | -0.09(-0.91%) |
Mar 20, 2012 | 9.381 | 9.408 | 9.281 | 9.383 | 1,197,713 | -0.04(-0.42%) |
Mar 19, 2012 | 9.416 | 9.504 | 9.383 | 9.423 | 1,167,382 | -0.00(-0.02%) |
Mar 16, 2012 | 9.513 | 9.532 | 9.416 | 9.424 | 924,393 | -0.09(-0.90%) |
Mar 15, 2012 | 9.543 | 9.650 | 9.494 | 9.510 | 1,194,971 | -0.02(-0.18%) |
Mar 14, 2012 | 9.526 | 9.540 | 9.469 | 9.528 | 1,152,160 | +0.02(+0.20%) |
Mar 13, 2012 | 9.396 | 9.518 | 9.373 | 9.509 | 1,056,399 | +0.14(+1.51%) |
Mar 12, 2012 | 9.626 | 9.653 | 9.334 | 9.367 | 1,150,449 | -0.24(-2.53%) |
Mar 09, 2012 | 9.617 | 9.664 | 9.550 | 9.610 | 983,414 | +0.02(+0.22%) |
Mar 08, 2012 | 9.416 | 9.615 | 9.397 | 9.590 | 1,180,925 | +0.20(+2.15%) |
Mar 07, 2012 | 9.292 | 9.400 | 9.216 | 9.388 | 1,161,689 | +0.11(+1.22%) |
Mar 06, 2012 | 9.480 | 9.491 | 9.167 | 9.275 | 2,663,651 | -0.30(-3.11%) |
Mar 05, 2012 | 9.714 | 9.751 | 9.556 | 9.572 | 1,983,944 | -0.14(-1.46%) |
Mar 02, 2012 | 9.698 | 9.749 | 9.656 | 9.714 | 1,716,568 | -0.02(-0.21%) |
Mar 01, 2012 | 9.720 | 9.787 | 9.691 | 9.734 | 1,529,330 | +0.02(+0.18%) |
Feb 29, 2012 | 9.707 | 9.842 | 9.689 | 9.717 | 2,243,343 | +0.01(+0.11%) |
Feb 28, 2012 | 9.729 | 9.747 | 9.615 | 9.706 | 1,325,252 | +0.00(+0.03%) |
Feb 27, 2012 | 9.718 | 9.782 | 9.572 | 9.702 | 1,187,963 | -0.11(-1.12%) |
Feb 24, 2012 | 9.753 | 9.884 | 9.737 | 9.812 | 2,914,313 | +0.05(+0.54%) |
Feb 23, 2012 | 9.704 | 9.793 | 9.602 | 9.760 | 2,178,303 | +0.09(+0.90%) |
Feb 22, 2012 | 9.604 | 9.718 | 9.582 | 9.672 | 2,468,663 | +0.09(+0.90%) |
Feb 21, 2012 | 9.612 | 9.645 | 9.485 | 9.586 | 2,320,001 | -0.03(-0.33%) |
Feb 17, 2012 | 9.741 | 9.804 | 9.559 | 9.618 | 1,684,369 | -0.08(-0.84%) |
Feb 16, 2012 | 9.766 | 9.769 | 9.618 | 9.699 | 2,577,401 | -0.06(-0.60%) |
Feb 15, 2012 | 9.896 | 9.896 | 9.714 | 9.758 | 1,425,335 | -0.09(-0.87%) |
Feb 14, 2012 | 9.833 | 9.952 | 9.784 | 9.844 | 2,831,208 | -0.07(-0.71%) |
Feb 13, 2012 | 9.634 | 9.968 | 9.591 | 9.914 | 3,900,552 | +0.36(+3.81%) |
Feb 10, 2012 | 9.685 | 9.764 | 9.526 | 9.550 | 3,027,486 | -0.19(-1.91%) |
Feb 09, 2012 | 9.602 | 9.736 | 9.521 | 9.736 | 3,740,248 | +0.16(+1.69%) |
Feb 08, 2012 | 9.664 | 9.742 | 9.551 | 9.574 | 3,085,016 | -0.13(-1.31%) |
Feb 07, 2012 | 9.625 | 9.749 | 9.437 | 9.701 | 7,697,626 | +0.07(+0.71%) |
Feb 06, 2012 | 9.625 | 9.653 | 9.459 | 9.633 | 3,923,153 | -0.03(-0.36%) |
Feb 03, 2012 | 9.683 | 9.706 | 9.475 | 9.668 | 7,379,017 | +0.07(+0.76%) |
Feb 02, 2012 | 9.380 | 9.922 | 9.364 | 9.594 | 21,057,908 | +1.23(+14.69%) |