Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.881 | 9.071 | 8.789 | 9.015 | 1,545,799 | +0.14(+1.54%) |
Apr 27, 2012 | 9.028 | 9.028 | 8.847 | 8.878 | 1,643,860 | -0.14(-1.59%) |
Apr 26, 2012 | 8.816 | 9.055 | 8.773 | 9.022 | 864,267 | +0.16(+1.85%) |
Apr 25, 2012 | 8.784 | 8.872 | 8.762 | 8.858 | 964,378 | +0.24(+2.73%) |
Apr 24, 2012 | 8.659 | 8.748 | 8.580 | 8.623 | 796,876 | -0.02(-0.26%) |
Apr 23, 2012 | 8.733 | 8.789 | 8.513 | 8.645 | 1,105,068 | -0.19(-2.15%) |
Apr 20, 2012 | 8.981 | 9.017 | 8.825 | 8.836 | 854,289 | +0.07(+0.82%) |
Apr 19, 2012 | 8.948 | 9.062 | 8.710 | 8.764 | 946,826 | -0.19(-2.17%) |
Apr 18, 2012 | 8.966 | 9.015 | 8.804 | 8.959 | 1,154,655 | -0.04(-0.47%) |
Apr 17, 2012 | 8.937 | 9.158 | 8.937 | 9.001 | 1,279,710 | +0.13(+1.41%) |
Apr 16, 2012 | 8.878 | 8.930 | 8.753 | 8.876 | 1,507,469 | -0.02(-0.23%) |
Apr 13, 2012 | 9.102 | 9.203 | 8.820 | 8.896 | 1,719,905 | -0.28(-3.00%) |
Apr 12, 2012 | 9.109 | 9.383 | 9.062 | 9.172 | 1,145,158 | +0.06(+0.61%) |
Apr 11, 2012 | 9.082 | 9.127 | 8.952 | 9.116 | 742,981 | +0.14(+1.57%) |
Apr 10, 2012 | 9.169 | 9.203 | 8.928 | 8.975 | 733,944 | -0.21(-2.29%) |
Apr 09, 2012 | 9.174 | 9.250 | 9.024 | 9.185 | 507,430 | -0.16(-1.75%) |
Apr 05, 2012 | 9.340 | 9.416 | 9.302 | 9.349 | 455,112 | -0.06(-0.68%) |
Apr 04, 2012 | 9.467 | 9.568 | 9.351 | 9.412 | 499,979 | -0.21(-2.20%) |
Apr 03, 2012 | 9.691 | 9.817 | 9.573 | 9.624 | 527,794 | -0.12(-1.24%) |
Apr 02, 2012 | 9.391 | 9.747 | 9.277 | 9.745 | 997,395 | +0.26(+2.71%) |
Mar 30, 2012 | 9.700 | 9.700 | 9.485 | 9.488 | 893,677 | -0.10(-1.05%) |
Mar 29, 2012 | 9.541 | 9.633 | 9.369 | 9.588 | 465,805 | -0.05(-0.53%) |
Mar 28, 2012 | 9.806 | 9.806 | 9.526 | 9.640 | 706,570 | -0.17(-1.69%) |
Mar 27, 2012 | 9.862 | 9.940 | 9.799 | 9.806 | 495,782 | -0.07(-0.73%) |
Mar 26, 2012 | 9.718 | 9.944 | 9.718 | 9.877 | 628,869 | +0.26(+2.70%) |
Mar 23, 2012 | 9.514 | 9.633 | 9.436 | 9.617 | 496,121 | +0.09(+0.99%) |
Mar 22, 2012 | 9.597 | 9.658 | 9.429 | 9.523 | 1,036,011 | -0.21(-2.16%) |
Mar 21, 2012 | 9.767 | 9.947 | 9.664 | 9.734 | 789,803 | -0.02(-0.18%) |
Mar 20, 2012 | 9.629 | 9.821 | 9.488 | 9.752 | 1,047,236 | +0.03(+0.28%) |
Mar 19, 2012 | 9.673 | 9.855 | 9.620 | 9.725 | 726,242 | +0.00(+0.05%) |
Mar 16, 2012 | 9.734 | 9.756 | 9.593 | 9.720 | 2,102,848 | +0.01(+0.12%) |
Mar 15, 2012 | 9.564 | 9.729 | 9.436 | 9.709 | 482,856 | +0.14(+1.45%) |
Mar 14, 2012 | 9.741 | 9.756 | 9.521 | 9.570 | 471,957 | -0.18(-1.82%) |
Mar 13, 2012 | 9.595 | 9.747 | 9.575 | 9.747 | 979,620 | +0.22(+2.28%) |
Mar 12, 2012 | 9.456 | 9.561 | 9.418 | 9.530 | 501,327 | +0.03(+0.31%) |
Mar 09, 2012 | 9.176 | 9.530 | 9.147 | 9.501 | 984,907 | +0.35(+3.87%) |
Mar 08, 2012 | 9.194 | 9.228 | 9.004 | 9.147 | 830,134 | +0.03(+0.29%) |
Mar 07, 2012 | 9.158 | 9.167 | 9.075 | 9.120 | 658,087 | -0.01(-0.07%) |
Mar 06, 2012 | 9.228 | 9.371 | 9.072 | 9.127 | 510,984 | -0.24(-2.61%) |
Mar 05, 2012 | 9.414 | 9.519 | 9.322 | 9.371 | 584,636 | -0.05(-0.50%) |
Mar 02, 2012 | 9.624 | 9.624 | 9.161 | 9.418 | 1,424,790 | -0.18(-1.89%) |
Mar 01, 2012 | 9.631 | 9.741 | 9.526 | 9.600 | 990,073 | +0.05(+0.52%) |
Feb 29, 2012 | 9.479 | 9.698 | 9.349 | 9.550 | 1,600,355 | +0.07(+0.71%) |
Feb 28, 2012 | 9.559 | 9.635 | 9.438 | 9.483 | 522,605 | -0.06(-0.63%) |
Feb 27, 2012 | 9.398 | 9.575 | 9.255 | 9.543 | 524,552 | +0.02(+0.21%) |
Feb 24, 2012 | 9.575 | 9.579 | 9.472 | 9.523 | 632,287 | -0.03(-0.30%) |
Feb 23, 2012 | 9.496 | 9.597 | 9.445 | 9.552 | 858,562 | +0.08(+0.90%) |
Feb 22, 2012 | 9.456 | 9.570 | 9.365 | 9.467 | 468,225 | -0.06(-0.59%) |
Feb 21, 2012 | 9.403 | 9.539 | 9.310 | 9.523 | 1,527,959 | -0.07(-0.77%) |
Feb 17, 2012 | 9.756 | 9.780 | 9.555 | 9.597 | 568,590 | -0.10(-1.04%) |
Feb 16, 2012 | 9.561 | 9.738 | 9.418 | 9.698 | 834,493 | +0.17(+1.78%) |
Feb 15, 2012 | 9.863 | 9.863 | 9.497 | 9.528 | 1,124,201 | -0.29(-2.91%) |
Feb 14, 2012 | 9.816 | 9.881 | 9.658 | 9.814 | 1,703,165 | -0.19(-1.85%) |
Feb 13, 2012 | 9.038 | 10.01 | 9.036 | 9.999 | 2,794,697 | +0.77(+8.33%) |
Feb 10, 2012 | 9.385 | 9.485 | 8.880 | 9.231 | 1,878,908 | -0.41(-4.22%) |
Feb 09, 2012 | 9.613 | 9.742 | 9.499 | 9.637 | 1,436,510 | -0.05(-0.48%) |
Feb 08, 2012 | 9.700 | 9.854 | 9.579 | 9.684 | 784,597 | -0.02(-0.18%) |
Feb 07, 2012 | 9.693 | 9.807 | 9.642 | 9.702 | 640,285 | +0.01(+0.09%) |
Feb 06, 2012 | 9.794 | 9.876 | 9.622 | 9.693 | 821,685 | -0.20(-1.99%) |
Feb 03, 2012 | 9.765 | 9.979 | 9.731 | 9.890 | 884,948 | +0.31(+3.22%) |
Feb 02, 2012 | 9.588 | 9.644 | 9.539 | 9.581 | 612,896 | -0.02(-0.23%) |