Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.241 | 9.247 | 9.123 | 9.142 | 872,927 | -0.10(-1.07%) |
Apr 27, 2012 | 9.009 | 9.291 | 9.009 | 9.241 | 1,058,384 | +0.22(+2.39%) |
Apr 26, 2012 | 9.009 | 9.086 | 9.000 | 9.025 | 375,895 | +0.00(+0.05%) |
Apr 25, 2012 | 9.241 | 9.241 | 8.989 | 9.020 | 704,176 | -0.14(-1.56%) |
Apr 24, 2012 | 9.009 | 9.163 | 9.003 | 9.163 | 333,644 | +0.16(+1.78%) |
Apr 23, 2012 | 8.936 | 9.030 | 8.914 | 9.003 | 359,656 | -0.02(-0.22%) |
Apr 20, 2012 | 9.009 | 9.036 | 8.851 | 9.023 | 289,335 | +0.11(+1.19%) |
Apr 19, 2012 | 9.009 | 9.077 | 8.820 | 8.917 | 191,340 | -0.09(-0.99%) |
Apr 18, 2012 | 9.009 | 9.119 | 8.956 | 9.006 | 631,011 | -0.08(-0.92%) |
Apr 17, 2012 | 9.048 | 9.230 | 9.002 | 9.090 | 474,156 | +0.10(+1.10%) |
Apr 16, 2012 | 8.949 | 9.048 | 8.840 | 8.991 | 266,725 | +0.06(+0.62%) |
Apr 13, 2012 | 9.005 | 9.005 | 8.874 | 8.936 | 223,916 | -0.09(-1.01%) |
Apr 12, 2012 | 9.009 | 9.086 | 8.992 | 9.026 | 954,468 | +0.02(+0.19%) |
Apr 11, 2012 | 8.960 | 9.009 | 8.889 | 9.009 | 269,498 | +0.14(+1.54%) |
Apr 10, 2012 | 8.959 | 9.011 | 8.842 | 8.872 | 790,184 | -0.11(-1.27%) |
Apr 09, 2012 | 8.914 | 8.997 | 8.797 | 8.986 | 1,162,444 | -0.01(-0.15%) |
Apr 05, 2012 | 9.057 | 9.112 | 8.994 | 9.000 | 278,913 | -0.08(-0.93%) |
Apr 04, 2012 | 9.009 | 9.157 | 8.945 | 9.085 | 680,950 | -0.03(-0.30%) |
Apr 03, 2012 | 8.940 | 9.133 | 8.785 | 9.113 | 774,088 | +0.36(+4.15%) |
Apr 02, 2012 | 8.603 | 8.749 | 8.540 | 8.749 | 505,524 | +0.14(+1.63%) |
Mar 30, 2012 | 8.859 | 8.859 | 8.608 | 8.609 | 211,183 | -0.17(-1.91%) |
Mar 29, 2012 | 8.692 | 8.811 | 8.692 | 8.777 | 148,264 | +0.05(+0.58%) |
Mar 28, 2012 | 8.828 | 8.831 | 8.567 | 8.726 | 242,415 | -0.06(-0.74%) |
Mar 27, 2012 | 8.778 | 8.919 | 8.691 | 8.791 | 218,650 | +0.00(+0.05%) |
Mar 26, 2012 | 8.905 | 8.963 | 8.748 | 8.786 | 475,000 | -0.03(-0.35%) |
Mar 23, 2012 | 8.817 | 8.855 | 8.780 | 8.817 | 442,099 | +0.03(+0.30%) |
Mar 22, 2012 | 8.803 | 8.886 | 8.729 | 8.791 | 540,087 | -0.07(-0.76%) |
Mar 21, 2012 | 8.800 | 8.946 | 8.723 | 8.859 | 548,107 | +0.07(+0.84%) |
Mar 20, 2012 | 8.783 | 8.834 | 8.742 | 8.785 | 243,201 | -0.07(-0.75%) |
Mar 19, 2012 | 8.580 | 8.880 | 8.547 | 8.851 | 410,711 | +0.29(+3.40%) |
Mar 16, 2012 | 8.589 | 8.589 | 8.330 | 8.560 | 500,979 | -0.07(-0.79%) |
Mar 15, 2012 | 8.855 | 8.866 | 8.410 | 8.628 | 249,785 | -0.22(-2.47%) |
Mar 14, 2012 | 8.794 | 8.971 | 8.760 | 8.846 | 470,435 | +0.03(+0.37%) |
Mar 13, 2012 | 8.216 | 8.902 | 8.189 | 8.814 | 405,491 | +0.82(+10.21%) |
Mar 12, 2012 | 8.139 | 8.147 | 7.950 | 7.998 | 104,215 | -0.14(-1.76%) |
Mar 09, 2012 | 7.990 | 8.241 | 7.965 | 8.141 | 123,733 | +0.14(+1.79%) |
Mar 08, 2012 | 7.916 | 8.032 | 7.828 | 7.998 | 136,732 | +0.09(+1.19%) |
Mar 07, 2012 | 7.716 | 7.904 | 7.716 | 7.904 | 145,128 | +0.22(+2.83%) |
Mar 06, 2012 | 7.785 | 7.882 | 7.673 | 7.687 | 167,166 | -0.20(-2.54%) |
Mar 05, 2012 | 7.688 | 7.924 | 7.688 | 7.887 | 142,752 | +0.20(+2.58%) |
Mar 02, 2012 | 7.931 | 8.065 | 7.682 | 7.688 | 299,386 | -0.26(-3.27%) |
Mar 01, 2012 | 8.053 | 8.162 | 7.944 | 7.948 | 211,982 | -0.09(-1.13%) |
Feb 29, 2012 | 8.286 | 8.295 | 8.032 | 8.039 | 197,249 | -0.22(-2.65%) |
Feb 28, 2012 | 8.387 | 8.466 | 8.232 | 8.258 | 111,026 | -0.11(-1.31%) |
Feb 27, 2012 | 8.363 | 8.389 | 8.149 | 8.367 | 156,498 | -0.06(-0.71%) |
Feb 24, 2012 | 8.623 | 8.623 | 8.392 | 8.427 | 183,996 | -0.18(-2.04%) |
Feb 23, 2012 | 8.558 | 8.746 | 8.470 | 8.603 | 214,553 | +0.03(+0.38%) |
Feb 22, 2012 | 8.626 | 8.666 | 8.501 | 8.571 | 135,927 | -0.10(-1.14%) |
Feb 21, 2012 | 8.859 | 8.931 | 8.632 | 8.669 | 172,841 | -0.22(-2.43%) |
Feb 17, 2012 | 8.953 | 8.953 | 8.826 | 8.885 | 199,885 | -0.02(-0.19%) |
Feb 16, 2012 | 8.499 | 8.917 | 8.499 | 8.902 | 205,521 | +0.21(+2.45%) |
Feb 15, 2012 | 8.777 | 8.778 | 8.651 | 8.689 | 144,265 | -0.08(-0.88%) |
Feb 14, 2012 | 8.778 | 8.786 | 8.669 | 8.766 | 129,045 | -0.04(-0.44%) |
Feb 13, 2012 | 8.763 | 8.826 | 8.570 | 8.805 | 151,517 | +0.20(+2.33%) |
Feb 10, 2012 | 8.614 | 8.683 | 8.355 | 8.604 | 141,044 | -0.07(-0.78%) |
Feb 09, 2012 | 8.754 | 8.754 | 8.644 | 8.672 | 102,507 | -0.07(-0.76%) |
Feb 08, 2012 | 8.743 | 8.802 | 8.617 | 8.738 | 116,026 | -0.01(-0.12%) |
Feb 07, 2012 | 8.817 | 8.854 | 8.632 | 8.749 | 141,869 | -0.07(-0.80%) |
Feb 06, 2012 | 8.946 | 8.948 | 8.783 | 8.820 | 146,596 | -0.16(-1.83%) |
Feb 03, 2012 | 9.241 | 9.241 | 8.859 | 8.985 | 485,545 | -0.15(-1.65%) |
Feb 02, 2012 | 8.882 | 9.139 | 8.877 | 9.136 | 251,265 | +0.25(+2.77%) |