Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.613 | 9.817 | 9.592 | 9.812 | 2,805,344 | +0.14(+1.45%) |
Apr 27, 2012 | 9.617 | 9.688 | 9.615 | 9.671 | 1,902,362 | +0.09(+0.90%) |
Apr 26, 2012 | 9.493 | 9.599 | 9.458 | 9.585 | 1,515,154 | +0.12(+1.26%) |
Apr 25, 2012 | 9.343 | 9.465 | 9.311 | 9.465 | 1,981,093 | +0.20(+2.20%) |
Apr 24, 2012 | 9.334 | 9.334 | 9.233 | 9.261 | 1,833,130 | -0.07(-0.75%) |
Apr 23, 2012 | 9.280 | 9.400 | 9.208 | 9.332 | 2,724,342 | -0.01(-0.13%) |
Apr 20, 2012 | 9.292 | 9.383 | 9.268 | 9.343 | 2,510,956 | +0.12(+1.27%) |
Apr 19, 2012 | 9.144 | 9.245 | 9.126 | 9.226 | 1,519,009 | +0.06(+0.66%) |
Apr 18, 2012 | 9.200 | 9.250 | 9.109 | 9.165 | 2,051,524 | -0.04(-0.41%) |
Apr 17, 2012 | 9.133 | 9.306 | 9.119 | 9.203 | 2,802,356 | +0.16(+1.79%) |
Apr 16, 2012 | 9.076 | 9.140 | 9.004 | 9.041 | 1,371,670 | -0.02(-0.21%) |
Apr 13, 2012 | 9.083 | 9.109 | 8.994 | 9.060 | 1,558,048 | -0.05(-0.57%) |
Apr 12, 2012 | 9.093 | 9.139 | 9.032 | 9.111 | 1,889,101 | +0.04(+0.39%) |
Apr 11, 2012 | 8.983 | 9.102 | 8.978 | 9.076 | 1,984,897 | +0.10(+1.12%) |
Apr 10, 2012 | 9.196 | 9.257 | 8.957 | 8.976 | 3,755,187 | -0.29(-3.16%) |
Apr 09, 2012 | 9.182 | 9.315 | 9.144 | 9.268 | 2,458,490 | -0.01(-0.15%) |
Apr 05, 2012 | 9.210 | 9.299 | 9.163 | 9.282 | 1,868,485 | +0.03(+0.35%) |
Apr 04, 2012 | 9.170 | 9.285 | 9.093 | 9.250 | 2,758,403 | +0.00(+0.03%) |
Apr 03, 2012 | 9.224 | 9.299 | 9.184 | 9.247 | 2,166,732 | +0.01(+0.08%) |
Apr 02, 2012 | 9.123 | 9.247 | 9.119 | 9.240 | 1,898,361 | +0.14(+1.54%) |
Mar 30, 2012 | 9.126 | 9.182 | 9.072 | 9.100 | 2,020,635 | -0.01(-0.10%) |
Mar 29, 2012 | 9.147 | 9.147 | 9.001 | 9.109 | 5,512,067 | -0.05(-0.59%) |
Mar 28, 2012 | 9.055 | 9.163 | 9.006 | 9.163 | 3,299,768 | +0.11(+1.27%) |
Mar 27, 2012 | 9.048 | 9.104 | 9.020 | 9.048 | 1,557,993 | +0.02(+0.18%) |
Mar 26, 2012 | 8.901 | 9.039 | 8.882 | 9.032 | 3,125,681 | +0.14(+1.58%) |
Mar 23, 2012 | 8.891 | 8.903 | 8.844 | 8.891 | 2,248,178 | +0.00(+0.05%) |
Mar 22, 2012 | 8.678 | 8.891 | 8.666 | 8.887 | 3,472,762 | +0.09(+1.07%) |
Mar 21, 2012 | 8.716 | 8.814 | 8.624 | 8.793 | 5,766,973 | -0.11(-1.24%) |
Mar 20, 2012 | 8.903 | 8.973 | 8.861 | 8.903 | 2,575,517 | -0.07(-0.78%) |
Mar 19, 2012 | 8.959 | 9.034 | 8.940 | 8.973 | 2,660,678 | -0.01(-0.16%) |
Mar 16, 2012 | 9.065 | 9.083 | 8.966 | 8.987 | 1,830,522 | -0.06(-0.65%) |
Mar 15, 2012 | 8.990 | 9.107 | 8.952 | 9.046 | 1,854,725 | +0.01(+0.08%) |
Mar 14, 2012 | 9.182 | 9.200 | 8.978 | 9.039 | 2,061,540 | -0.14(-1.53%) |
Mar 13, 2012 | 9.151 | 9.179 | 9.100 | 9.179 | 1,614,634 | +0.05(+0.59%) |
Mar 12, 2012 | 9.081 | 9.163 | 9.039 | 9.126 | 1,773,402 | +0.01(+0.08%) |
Mar 09, 2012 | 9.072 | 9.137 | 9.067 | 9.119 | 2,085,704 | +0.07(+0.83%) |
Mar 08, 2012 | 8.969 | 9.067 | 8.926 | 9.044 | 1,743,073 | +0.11(+1.29%) |
Mar 07, 2012 | 8.826 | 8.983 | 8.793 | 8.929 | 3,300,374 | +0.08(+0.87%) |
Mar 06, 2012 | 8.926 | 8.976 | 8.842 | 8.851 | 3,244,092 | -0.19(-2.07%) |
Mar 05, 2012 | 8.877 | 9.051 | 8.877 | 9.039 | 2,817,192 | -0.03(-0.34%) |
Mar 02, 2012 | 9.097 | 9.116 | 9.018 | 9.069 | 1,915,913 | -0.02(-0.21%) |
Mar 01, 2012 | 9.065 | 9.100 | 9.039 | 9.088 | 2,560,694 | +0.04(+0.49%) |
Feb 29, 2012 | 9.104 | 9.164 | 8.983 | 9.044 | 4,789,742 | -0.06(-0.64%) |
Feb 28, 2012 | 9.133 | 9.140 | 9.000 | 9.102 | 2,163,389 | +0.01(+0.13%) |
Feb 27, 2012 | 8.969 | 9.156 | 8.933 | 9.090 | 2,481,630 | +0.10(+1.07%) |
Feb 24, 2012 | 9.109 | 9.116 | 8.990 | 8.994 | 2,272,275 | -0.14(-1.51%) |
Feb 23, 2012 | 9.048 | 9.151 | 8.983 | 9.133 | 2,526,411 | +0.10(+1.12%) |
Feb 22, 2012 | 9.067 | 9.126 | 8.978 | 9.032 | 2,124,662 | -0.02(-0.21%) |
Feb 21, 2012 | 8.908 | 9.116 | 8.842 | 9.051 | 3,145,538 | +0.21(+2.41%) |
Feb 17, 2012 | 9.128 | 9.128 | 8.823 | 8.837 | 6,664,892 | -0.39(-4.19%) |
Feb 16, 2012 | 9.090 | 9.226 | 9.055 | 9.224 | 2,202,642 | +0.10(+1.08%) |
Feb 15, 2012 | 9.212 | 9.219 | 9.027 | 9.126 | 2,129,521 | -0.04(-0.46%) |
Feb 14, 2012 | 9.034 | 9.177 | 9.025 | 9.168 | 2,906,681 | +0.09(+1.03%) |
Feb 13, 2012 | 9.114 | 9.137 | 9.027 | 9.074 | 2,287,158 | +0.08(+0.84%) |
Feb 10, 2012 | 9.016 | 9.030 | 8.913 | 8.998 | 1,693,053 | -0.05(-0.59%) |
Feb 09, 2012 | 9.070 | 9.101 | 8.995 | 9.051 | 1,416,328 | -0.01(-0.08%) |
Feb 08, 2012 | 9.014 | 9.063 | 8.924 | 9.058 | 2,495,639 | +0.06(+0.67%) |
Feb 07, 2012 | 8.885 | 9.012 | 8.832 | 8.998 | 2,173,463 | +0.09(+0.98%) |
Feb 06, 2012 | 8.887 | 8.933 | 8.848 | 8.910 | 1,302,616 | -0.03(-0.34%) |
Feb 03, 2012 | 8.839 | 8.940 | 8.820 | 8.940 | 1,968,586 | +0.15(+1.73%) |
Feb 02, 2012 | 8.779 | 8.864 | 8.719 | 8.788 | 2,671,097 | +0.00(+0.03%) |