Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.784 | 9.802 | 9.716 | 9.761 | 824,549 | -0.05(-0.46%) |
Apr 27, 2012 | 9.816 | 9.857 | 9.766 | 9.807 | 798,569 | +0.03(+0.28%) |
Apr 26, 2012 | 9.766 | 9.825 | 9.743 | 9.780 | 715,447 | +0.03(+0.33%) |
Apr 25, 2012 | 9.748 | 9.848 | 9.715 | 9.748 | 1,354,776 | +0.05(+0.52%) |
Apr 24, 2012 | 9.616 | 9.711 | 9.611 | 9.698 | 917,062 | +0.08(+0.85%) |
Apr 23, 2012 | 9.634 | 9.652 | 9.552 | 9.616 | 853,025 | -0.12(-1.26%) |
Apr 20, 2012 | 9.684 | 9.766 | 9.657 | 9.739 | 884,435 | +0.10(+1.04%) |
Apr 19, 2012 | 9.602 | 9.680 | 9.566 | 9.639 | 813,588 | +0.02(+0.24%) |
Apr 18, 2012 | 9.598 | 9.630 | 9.548 | 9.616 | 753,893 | -0.03(-0.28%) |
Apr 17, 2012 | 9.529 | 9.666 | 9.529 | 9.643 | 818,482 | +0.13(+1.34%) |
Apr 16, 2012 | 9.502 | 9.589 | 9.457 | 9.516 | 876,566 | +0.05(+0.48%) |
Apr 13, 2012 | 9.452 | 9.557 | 9.429 | 9.470 | 1,088,958 | -0.02(-0.19%) |
Apr 12, 2012 | 9.443 | 9.511 | 9.393 | 9.488 | 792,005 | +0.09(+0.92%) |
Apr 11, 2012 | 9.461 | 9.493 | 9.370 | 9.402 | 1,005,074 | +0.00(+0.00%) |
Apr 10, 2012 | 9.557 | 9.561 | 9.352 | 9.402 | 1,592,077 | -0.15(-1.62%) |
Apr 09, 2012 | 9.461 | 9.570 | 9.443 | 9.557 | 1,126,195 | -0.00(-0.05%) |
Apr 05, 2012 | 9.552 | 9.579 | 9.484 | 9.561 | 1,720,879 | +0.00(+0.05%) |
Apr 04, 2012 | 9.525 | 9.598 | 9.516 | 9.557 | 2,557,736 | -0.04(-0.43%) |
Apr 03, 2012 | 9.416 | 9.693 | 9.411 | 9.598 | 2,612,094 | +0.20(+2.18%) |
Apr 02, 2012 | 9.261 | 9.441 | 9.238 | 9.393 | 2,041,263 | +0.12(+1.33%) |
Mar 30, 2012 | 9.329 | 9.356 | 9.270 | 9.270 | 1,330,589 | +0.00(+0.05%) |
Mar 29, 2012 | 9.165 | 9.320 | 9.156 | 9.265 | 2,626,493 | +0.08(+0.89%) |
Mar 28, 2012 | 9.293 | 9.293 | 9.143 | 9.183 | 3,075,387 | -0.10(-1.08%) |
Mar 27, 2012 | 9.284 | 9.370 | 9.279 | 9.284 | 2,006,232 | -0.02(-0.20%) |
Mar 26, 2012 | 9.252 | 9.329 | 9.224 | 9.302 | 1,123,864 | +0.12(+1.29%) |
Mar 23, 2012 | 9.215 | 9.220 | 9.165 | 9.183 | 852,838 | -0.01(-0.10%) |
Mar 22, 2012 | 9.183 | 9.247 | 9.147 | 9.193 | 894,800 | -0.05(-0.54%) |
Mar 21, 2012 | 9.206 | 9.270 | 9.129 | 9.243 | 858,752 | +0.03(+0.35%) |
Mar 20, 2012 | 9.111 | 9.243 | 9.111 | 9.211 | 870,299 | +0.09(+1.00%) |
Mar 19, 2012 | 9.165 | 9.165 | 9.065 | 9.120 | 870,422 | -0.05(-0.55%) |
Mar 16, 2012 | 9.111 | 9.197 | 9.106 | 9.170 | 1,292,349 | +0.03(+0.35%) |
Mar 15, 2012 | 8.992 | 9.147 | 8.970 | 9.138 | 946,440 | +0.15(+1.62%) |
Mar 14, 2012 | 9.042 | 9.052 | 8.942 | 8.992 | 1,175,400 | -0.04(-0.40%) |
Mar 13, 2012 | 9.038 | 9.088 | 8.974 | 9.029 | 1,257,377 | +0.00(+0.00%) |
Mar 12, 2012 | 8.920 | 9.038 | 8.915 | 9.029 | 1,018,445 | +0.10(+1.12%) |
Mar 09, 2012 | 8.829 | 8.947 | 8.788 | 8.929 | 737,160 | +0.10(+1.13%) |
Mar 08, 2012 | 8.938 | 8.947 | 8.815 | 8.829 | 1,153,017 | -0.05(-0.61%) |
Mar 07, 2012 | 8.824 | 8.920 | 8.724 | 8.883 | 1,367,760 | +0.05(+0.57%) |
Mar 06, 2012 | 8.887 | 8.932 | 8.804 | 8.833 | 1,872,674 | -0.10(-1.11%) |
Mar 05, 2012 | 8.792 | 8.950 | 8.774 | 8.932 | 1,845,009 | +0.14(+1.59%) |
Mar 02, 2012 | 8.838 | 8.838 | 8.707 | 8.792 | 1,923,430 | -0.05(-0.61%) |
Mar 01, 2012 | 8.648 | 8.883 | 8.625 | 8.847 | 2,696,361 | +0.20(+2.35%) |
Feb 29, 2012 | 8.743 | 8.761 | 8.625 | 8.643 | 1,568,220 | -0.08(-0.88%) |
Feb 28, 2012 | 8.761 | 8.806 | 8.698 | 8.720 | 1,222,835 | -0.05(-0.62%) |
Feb 27, 2012 | 8.756 | 8.810 | 8.693 | 8.774 | 938,297 | -0.02(-0.21%) |
Feb 24, 2012 | 8.820 | 8.820 | 8.707 | 8.792 | 726,561 | -0.00(-0.05%) |
Feb 23, 2012 | 8.693 | 8.833 | 8.675 | 8.797 | 1,433,445 | +0.12(+1.41%) |
Feb 22, 2012 | 8.657 | 8.684 | 8.585 | 8.675 | 902,767 | +0.00(+0.05%) |
Feb 21, 2012 | 8.562 | 8.734 | 8.558 | 8.671 | 1,314,181 | +0.11(+1.27%) |
Feb 17, 2012 | 8.634 | 8.634 | 8.544 | 8.562 | 1,413,745 | -0.04(-0.42%) |
Feb 16, 2012 | 8.517 | 8.616 | 8.485 | 8.598 | 994,576 | +0.06(+0.74%) |
Feb 15, 2012 | 8.521 | 8.576 | 8.463 | 8.535 | 1,107,938 | +0.06(+0.69%) |
Feb 14, 2012 | 8.463 | 8.481 | 8.400 | 8.476 | 1,103,999 | -0.01(-0.11%) |
Feb 13, 2012 | 8.567 | 8.576 | 8.440 | 8.485 | 2,079,375 | -0.05(-0.58%) |
Feb 10, 2012 | 8.567 | 8.680 | 8.354 | 8.535 | 3,994,492 | -0.32(-3.57%) |
Feb 09, 2012 | 8.707 | 8.851 | 8.680 | 8.851 | 1,492,308 | +0.14(+1.66%) |
Feb 08, 2012 | 8.743 | 8.774 | 8.648 | 8.707 | 1,417,020 | -0.04(-0.46%) |
Feb 07, 2012 | 8.792 | 8.815 | 8.743 | 8.747 | 1,305,755 | -0.04(-0.41%) |
Feb 06, 2012 | 8.729 | 8.847 | 8.711 | 8.783 | 950,957 | +0.02(+0.21%) |
Feb 03, 2012 | 8.820 | 8.829 | 8.738 | 8.765 | 1,402,961 | +0.01(+0.15%) |
Feb 02, 2012 | 8.788 | 8.810 | 8.738 | 8.752 | 1,021,962 | -0.02(-0.21%) |