Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.808 | 10.01 | 9.801 | 9.996 | 3,284,714 | +0.18(+1.84%) |
Apr 27, 2012 | 9.714 | 9.930 | 9.690 | 9.815 | 4,157,592 | +0.11(+1.18%) |
Apr 26, 2012 | 9.554 | 9.725 | 9.527 | 9.700 | 1,802,004 | +0.15(+1.53%) |
Apr 25, 2012 | 9.457 | 9.575 | 9.308 | 9.554 | 2,093,010 | +0.19(+2.04%) |
Apr 24, 2012 | 9.631 | 9.655 | 9.304 | 9.363 | 2,342,657 | -0.25(-2.64%) |
Apr 23, 2012 | 9.485 | 9.631 | 9.475 | 9.617 | 3,248,798 | -0.02(-0.25%) |
Apr 20, 2012 | 9.370 | 9.756 | 9.353 | 9.641 | 2,155,965 | +0.29(+3.08%) |
Apr 19, 2012 | 9.357 | 9.530 | 9.308 | 9.353 | 1,706,418 | -0.02(-0.19%) |
Apr 18, 2012 | 9.297 | 9.370 | 9.259 | 9.370 | 972,110 | +0.05(+0.52%) |
Apr 17, 2012 | 9.315 | 9.412 | 9.277 | 9.322 | 1,206,895 | +0.09(+0.98%) |
Apr 16, 2012 | 9.346 | 9.419 | 9.198 | 9.231 | 1,239,485 | -0.12(-1.26%) |
Apr 13, 2012 | 9.398 | 9.551 | 9.318 | 9.350 | 1,564,083 | -0.14(-1.50%) |
Apr 12, 2012 | 9.284 | 9.509 | 9.284 | 9.492 | 861,669 | +0.22(+2.40%) |
Apr 11, 2012 | 9.297 | 9.381 | 9.235 | 9.270 | 1,670,873 | +0.05(+0.49%) |
Apr 10, 2012 | 9.419 | 9.492 | 9.207 | 9.225 | 2,511,547 | -0.24(-2.53%) |
Apr 09, 2012 | 9.509 | 9.537 | 9.325 | 9.464 | 2,714,885 | -0.18(-1.84%) |
Apr 05, 2012 | 9.634 | 9.697 | 9.593 | 9.641 | 1,079,049 | +0.00(+0.04%) |
Apr 04, 2012 | 9.700 | 9.739 | 9.523 | 9.638 | 1,676,208 | -0.16(-1.63%) |
Apr 03, 2012 | 9.690 | 9.860 | 9.614 | 9.798 | 1,903,608 | +0.12(+1.22%) |
Apr 02, 2012 | 9.600 | 9.732 | 9.537 | 9.680 | 1,732,308 | +0.11(+1.16%) |
Mar 30, 2012 | 9.461 | 9.600 | 9.422 | 9.568 | 1,451,579 | +0.17(+1.85%) |
Mar 29, 2012 | 9.325 | 9.422 | 9.155 | 9.395 | 2,537,472 | -0.01(-0.11%) |
Mar 28, 2012 | 9.422 | 9.471 | 9.238 | 9.405 | 2,722,515 | -0.02(-0.18%) |
Mar 27, 2012 | 9.544 | 9.603 | 9.409 | 9.422 | 954,166 | -0.10(-1.02%) |
Mar 26, 2012 | 9.513 | 9.589 | 9.412 | 9.520 | 1,016,056 | +0.07(+0.74%) |
Mar 23, 2012 | 9.433 | 9.492 | 9.238 | 9.450 | 985,205 | +0.04(+0.41%) |
Mar 22, 2012 | 9.457 | 9.516 | 9.363 | 9.412 | 1,196,207 | -0.14(-1.49%) |
Mar 21, 2012 | 9.468 | 9.603 | 9.436 | 9.554 | 643,584 | +0.15(+1.55%) |
Mar 20, 2012 | 9.426 | 9.506 | 9.329 | 9.409 | 1,680,150 | -0.09(-0.91%) |
Mar 19, 2012 | 9.554 | 9.638 | 9.478 | 9.495 | 679,604 | -0.06(-0.65%) |
Mar 16, 2012 | 9.530 | 9.725 | 9.471 | 9.558 | 1,283,141 | +0.07(+0.77%) |
Mar 15, 2012 | 9.464 | 9.554 | 9.388 | 9.485 | 1,466,300 | +0.03(+0.29%) |
Mar 14, 2012 | 9.520 | 9.600 | 9.377 | 9.457 | 1,710,457 | -0.04(-0.40%) |
Mar 13, 2012 | 9.516 | 9.676 | 9.412 | 9.495 | 2,304,976 | +0.01(+0.15%) |
Mar 12, 2012 | 9.318 | 9.680 | 9.287 | 9.482 | 3,170,665 | +0.15(+1.60%) |
Mar 09, 2012 | 9.086 | 9.416 | 9.030 | 9.332 | 2,031,079 | +0.24(+2.64%) |
Mar 08, 2012 | 8.978 | 9.284 | 8.954 | 9.093 | 3,359,100 | +0.19(+2.15%) |
Mar 07, 2012 | 8.554 | 8.954 | 8.502 | 8.902 | 3,557,859 | +0.39(+4.53%) |
Mar 06, 2012 | 8.617 | 8.634 | 8.398 | 8.516 | 3,404,613 | -0.23(-2.58%) |
Mar 05, 2012 | 8.919 | 9.006 | 8.683 | 8.742 | 2,319,024 | -0.22(-2.40%) |
Mar 02, 2012 | 8.669 | 9.027 | 8.658 | 8.957 | 2,784,292 | +0.28(+3.20%) |
Mar 01, 2012 | 8.735 | 8.797 | 8.669 | 8.679 | 2,290,030 | +0.00(+0.04%) |
Feb 29, 2012 | 8.721 | 8.742 | 8.638 | 8.676 | 1,783,723 | +0.01(+0.16%) |
Feb 28, 2012 | 8.773 | 8.773 | 8.592 | 8.662 | 2,298,380 | -0.08(-0.91%) |
Feb 27, 2012 | 8.655 | 8.780 | 8.551 | 8.742 | 3,200,241 | +0.05(+0.52%) |
Feb 24, 2012 | 8.700 | 8.731 | 8.662 | 8.697 | 1,759,068 | +0.02(+0.24%) |
Feb 23, 2012 | 8.697 | 8.804 | 8.665 | 8.676 | 1,890,064 | -0.02(-0.28%) |
Feb 22, 2012 | 8.645 | 8.783 | 8.606 | 8.700 | 1,034,288 | +0.02(+0.24%) |
Feb 21, 2012 | 8.777 | 8.856 | 8.641 | 8.679 | 2,571,652 | -0.12(-1.32%) |
Feb 17, 2012 | 8.854 | 8.920 | 8.737 | 8.796 | 1,385,207 | -0.02(-0.24%) |
Feb 16, 2012 | 8.643 | 8.983 | 8.605 | 8.816 | 4,139,655 | +0.17(+1.96%) |
Feb 15, 2012 | 8.480 | 8.799 | 8.435 | 8.647 | 3,287,476 | +0.25(+2.93%) |
Feb 14, 2012 | 8.449 | 8.543 | 8.396 | 8.401 | 2,045,122 | -0.12(-1.38%) |
Feb 13, 2012 | 8.480 | 8.519 | 8.352 | 8.519 | 2,186,047 | +0.12(+1.49%) |
Feb 10, 2012 | 8.214 | 8.439 | 8.131 | 8.394 | 3,085,252 | +0.08(+0.92%) |
Feb 09, 2012 | 8.034 | 8.526 | 7.965 | 8.318 | 8,027,119 | +0.61(+7.91%) |
Feb 08, 2012 | 7.379 | 7.733 | 7.331 | 7.708 | 4,020,042 | +0.38(+5.15%) |
Feb 07, 2012 | 7.445 | 7.501 | 7.317 | 7.331 | 2,375,207 | -0.13(-1.72%) |
Feb 06, 2012 | 7.442 | 7.525 | 7.341 | 7.459 | 3,907,600 | -0.02(-0.32%) |
Feb 03, 2012 | 7.653 | 7.656 | 7.476 | 7.483 | 4,593,121 | -0.13(-1.68%) |
Feb 02, 2012 | 7.670 | 7.707 | 7.577 | 7.611 | 1,121,152 | -0.07(-0.95%) |