Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.767 | 9.825 | 9.630 | 9.716 | 15,807,525 | -0.11(-1.15%) |
Apr 27, 2012 | 9.842 | 9.870 | 9.753 | 9.829 | 12,837,762 | +0.01(+0.14%) |
Apr 26, 2012 | 9.740 | 9.856 | 9.733 | 9.815 | 13,782,830 | +0.04(+0.42%) |
Apr 25, 2012 | 9.692 | 9.835 | 9.562 | 9.774 | 19,816,102 | +0.25(+2.58%) |
Apr 24, 2012 | 9.432 | 9.535 | 9.426 | 9.528 | 20,712,688 | +0.10(+1.01%) |
Apr 23, 2012 | 9.337 | 9.460 | 9.262 | 9.432 | 19,097,698 | -0.10(-1.00%) |
Apr 20, 2012 | 9.467 | 9.535 | 9.364 | 9.528 | 25,514,414 | +0.15(+1.64%) |
Apr 19, 2012 | 9.767 | 9.794 | 9.296 | 9.374 | 33,186,344 | -0.30(-3.07%) |
Apr 18, 2012 | 9.733 | 9.873 | 9.651 | 9.671 | 18,010,774 | -0.14(-1.39%) |
Apr 17, 2012 | 9.774 | 9.880 | 9.699 | 9.808 | 19,634,096 | +0.17(+1.77%) |
Apr 16, 2012 | 9.671 | 9.726 | 9.467 | 9.637 | 14,420,044 | +0.06(+0.64%) |
Apr 13, 2012 | 9.829 | 9.849 | 9.562 | 9.576 | 15,526,534 | -0.31(-3.14%) |
Apr 12, 2012 | 9.733 | 9.904 | 9.719 | 9.887 | 10,487,650 | +0.15(+1.54%) |
Apr 11, 2012 | 9.637 | 9.740 | 9.549 | 9.736 | 11,899,539 | +0.24(+2.55%) |
Apr 10, 2012 | 9.801 | 9.832 | 9.494 | 9.494 | 22,347,298 | -0.28(-2.87%) |
Apr 09, 2012 | 9.753 | 9.897 | 9.733 | 9.774 | 16,519,827 | -0.21(-2.12%) |
Apr 05, 2012 | 9.822 | 10.01 | 9.801 | 9.986 | 20,280,638 | +0.10(+1.00%) |
Apr 04, 2012 | 9.842 | 9.951 | 9.747 | 9.887 | 19,026,712 | -0.07(-0.72%) |
Apr 03, 2012 | 10.02 | 10.02 | 9.815 | 9.958 | 28,618,710 | +0.10(+0.97%) |
Apr 02, 2012 | 9.508 | 9.911 | 9.508 | 9.863 | 23,452,580 | +0.27(+2.81%) |
Mar 30, 2012 | 9.685 | 9.712 | 9.528 | 9.593 | 13,289,963 | +0.01(+0.11%) |
Mar 29, 2012 | 9.603 | 9.678 | 9.508 | 9.583 | 23,126,830 | -0.05(-0.50%) |
Mar 28, 2012 | 9.542 | 9.719 | 9.542 | 9.630 | 26,416,694 | +0.12(+1.29%) |
Mar 27, 2012 | 9.711 | 9.732 | 9.501 | 9.508 | 18,199,512 | -0.20(-2.10%) |
Mar 26, 2012 | 9.643 | 9.718 | 9.569 | 9.711 | 16,504,819 | +0.11(+1.17%) |
Mar 23, 2012 | 9.569 | 9.623 | 9.433 | 9.599 | 18,733,236 | +0.03(+0.36%) |
Mar 22, 2012 | 9.623 | 9.623 | 9.477 | 9.565 | 27,769,710 | -0.11(-1.09%) |
Mar 21, 2012 | 9.901 | 9.956 | 9.664 | 9.671 | 20,859,502 | -0.18(-1.79%) |
Mar 20, 2012 | 9.800 | 9.888 | 9.691 | 9.847 | 18,242,456 | +0.00(+0.00%) |
Mar 19, 2012 | 9.759 | 10.00 | 9.671 | 9.847 | 22,466,050 | +0.12(+1.19%) |
Mar 16, 2012 | 9.915 | 9.915 | 9.657 | 9.732 | 20,854,040 | -0.10(-0.97%) |
Mar 15, 2012 | 9.766 | 9.996 | 9.623 | 9.827 | 26,877,442 | +0.13(+1.33%) |
Mar 14, 2012 | 9.440 | 9.772 | 9.345 | 9.698 | 37,828,240 | +0.08(+0.85%) |
Mar 13, 2012 | 9.304 | 9.657 | 9.270 | 9.616 | 19,547,114 | +0.39(+4.27%) |
Mar 12, 2012 | 9.317 | 9.324 | 9.100 | 9.222 | 12,411,995 | -0.12(-1.31%) |
Mar 09, 2012 | 9.161 | 9.379 | 9.100 | 9.345 | 12,858,032 | +0.19(+2.11%) |
Mar 08, 2012 | 9.120 | 9.209 | 9.012 | 9.151 | 12,685,353 | +0.12(+1.32%) |
Mar 07, 2012 | 8.808 | 9.090 | 8.788 | 9.032 | 22,659,422 | +0.25(+2.82%) |
Mar 06, 2012 | 8.971 | 8.978 | 8.747 | 8.784 | 19,516,892 | -0.25(-2.82%) |
Mar 05, 2012 | 9.209 | 9.236 | 8.988 | 9.039 | 14,328,999 | -0.20(-2.20%) |
Mar 02, 2012 | 9.331 | 9.358 | 9.222 | 9.243 | 13,567,422 | -0.07(-0.80%) |
Mar 01, 2012 | 9.277 | 9.372 | 9.229 | 9.317 | 19,736,744 | +0.07(+0.81%) |
Feb 29, 2012 | 9.277 | 9.372 | 9.133 | 9.243 | 17,975,002 | -0.01(-0.07%) |
Feb 28, 2012 | 9.256 | 9.277 | 9.148 | 9.249 | 20,098,678 | +0.03(+0.29%) |
Feb 27, 2012 | 9.182 | 9.256 | 9.107 | 9.222 | 19,202,746 | -0.01(-0.15%) |
Feb 24, 2012 | 9.385 | 9.453 | 9.182 | 9.236 | 16,719,253 | -0.14(-1.52%) |
Feb 23, 2012 | 9.249 | 9.385 | 9.182 | 9.379 | 12,778,393 | +0.15(+1.62%) |
Feb 22, 2012 | 9.426 | 9.446 | 9.202 | 9.229 | 12,762,799 | -0.22(-2.30%) |
Feb 21, 2012 | 9.406 | 9.575 | 9.351 | 9.446 | 18,619,872 | +0.07(+0.80%) |
Feb 17, 2012 | 9.324 | 9.406 | 9.236 | 9.372 | 15,190,149 | +0.12(+1.25%) |
Feb 16, 2012 | 9.086 | 9.263 | 9.039 | 9.256 | 14,221,881 | +0.18(+2.02%) |
Feb 15, 2012 | 9.059 | 9.199 | 9.025 | 9.073 | 17,471,258 | +0.04(+0.45%) |
Feb 14, 2012 | 9.114 | 9.182 | 8.924 | 9.032 | 17,830,754 | -0.14(-1.48%) |
Feb 13, 2012 | 9.134 | 9.243 | 9.134 | 9.168 | 12,564,439 | +0.11(+1.16%) |
Feb 10, 2012 | 9.100 | 9.127 | 9.019 | 9.063 | 11,800,818 | -0.12(-1.29%) |
Feb 09, 2012 | 9.263 | 9.317 | 9.127 | 9.182 | 12,131,741 | -0.06(-0.66%) |
Feb 08, 2012 | 9.209 | 9.365 | 9.168 | 9.243 | 15,317,707 | +0.05(+0.59%) |
Feb 07, 2012 | 9.093 | 9.317 | 9.093 | 9.188 | 15,072,701 | +0.03(+0.30%) |
Feb 06, 2012 | 9.182 | 9.222 | 9.107 | 9.161 | 7,203,042 | -0.07(-0.74%) |
Feb 03, 2012 | 9.141 | 9.270 | 9.093 | 9.229 | 15,868,429 | +0.24(+2.72%) |
Feb 02, 2012 | 8.944 | 9.073 | 8.863 | 8.985 | 9,470,731 | +0.06(+0.68%) |