Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.895 | 9.085 | 8.803 | 9.029 | 1,543,337 | +0.14(+1.54%) |
Apr 27, 2012 | 9.043 | 9.043 | 8.861 | 8.892 | 1,641,242 | -0.14(-1.59%) |
Apr 26, 2012 | 8.830 | 9.070 | 8.787 | 9.036 | 862,891 | +0.16(+1.85%) |
Apr 25, 2012 | 8.798 | 8.886 | 8.776 | 8.872 | 962,842 | +0.24(+2.73%) |
Apr 24, 2012 | 8.673 | 8.762 | 8.594 | 8.637 | 795,606 | -0.02(-0.26%) |
Apr 23, 2012 | 8.747 | 8.803 | 8.527 | 8.659 | 1,103,308 | -0.19(-2.15%) |
Apr 20, 2012 | 8.996 | 9.032 | 8.839 | 8.850 | 852,928 | +0.07(+0.82%) |
Apr 19, 2012 | 8.962 | 9.076 | 8.724 | 8.778 | 945,318 | -0.20(-2.18%) |
Apr 18, 2012 | 8.980 | 9.029 | 8.818 | 8.973 | 1,152,816 | -0.04(-0.47%) |
Apr 17, 2012 | 8.951 | 9.173 | 8.951 | 9.016 | 1,277,672 | +0.13(+1.41%) |
Apr 16, 2012 | 8.892 | 8.944 | 8.767 | 8.890 | 1,505,068 | -0.02(-0.23%) |
Apr 13, 2012 | 9.117 | 9.218 | 8.834 | 8.910 | 1,717,166 | -0.28(-3.00%) |
Apr 12, 2012 | 9.124 | 9.398 | 9.076 | 9.186 | 1,143,334 | +0.06(+0.61%) |
Apr 11, 2012 | 9.097 | 9.141 | 8.966 | 9.130 | 741,797 | +0.14(+1.57%) |
Apr 10, 2012 | 9.184 | 9.218 | 8.942 | 8.989 | 732,775 | -0.21(-2.29%) |
Apr 09, 2012 | 9.189 | 9.265 | 9.038 | 9.200 | 506,622 | -0.16(-1.75%) |
Apr 05, 2012 | 9.355 | 9.431 | 9.316 | 9.364 | 454,387 | -0.06(-0.68%) |
Apr 04, 2012 | 9.482 | 9.583 | 9.366 | 9.428 | 499,182 | -0.21(-2.20%) |
Apr 03, 2012 | 9.707 | 9.832 | 9.588 | 9.639 | 526,954 | -0.12(-1.24%) |
Apr 02, 2012 | 9.406 | 9.763 | 9.292 | 9.761 | 995,806 | +0.26(+2.71%) |
Mar 30, 2012 | 9.716 | 9.716 | 9.500 | 9.503 | 892,254 | -0.10(-1.05%) |
Mar 29, 2012 | 9.556 | 9.648 | 9.384 | 9.604 | 465,063 | -0.05(-0.53%) |
Mar 28, 2012 | 9.821 | 9.821 | 9.541 | 9.655 | 705,445 | -0.17(-1.69%) |
Mar 27, 2012 | 9.877 | 9.956 | 9.814 | 9.821 | 494,992 | -0.07(-0.73%) |
Mar 26, 2012 | 9.734 | 9.960 | 9.734 | 9.893 | 627,867 | +0.26(+2.70%) |
Mar 23, 2012 | 9.530 | 9.648 | 9.451 | 9.633 | 495,331 | +0.09(+0.99%) |
Mar 22, 2012 | 9.613 | 9.673 | 9.444 | 9.539 | 1,034,361 | -0.21(-2.16%) |
Mar 21, 2012 | 9.783 | 9.963 | 9.680 | 9.749 | 788,545 | -0.02(-0.18%) |
Mar 20, 2012 | 9.644 | 9.837 | 9.503 | 9.767 | 1,045,568 | +0.03(+0.28%) |
Mar 19, 2012 | 9.689 | 9.871 | 9.635 | 9.740 | 725,085 | +0.00(+0.05%) |
Mar 16, 2012 | 9.749 | 9.772 | 9.608 | 9.736 | 2,099,499 | +0.01(+0.12%) |
Mar 15, 2012 | 9.579 | 9.745 | 9.451 | 9.725 | 482,087 | +0.14(+1.45%) |
Mar 14, 2012 | 9.756 | 9.772 | 9.536 | 9.586 | 471,206 | -0.18(-1.82%) |
Mar 13, 2012 | 9.610 | 9.763 | 9.590 | 9.763 | 978,060 | +0.22(+2.28%) |
Mar 12, 2012 | 9.471 | 9.577 | 9.433 | 9.545 | 500,529 | +0.03(+0.31%) |
Mar 09, 2012 | 9.191 | 9.545 | 9.162 | 9.516 | 983,338 | +0.35(+3.87%) |
Mar 08, 2012 | 9.209 | 9.242 | 9.018 | 9.162 | 828,812 | +0.03(+0.29%) |
Mar 07, 2012 | 9.173 | 9.182 | 9.090 | 9.135 | 657,039 | -0.01(-0.07%) |
Mar 06, 2012 | 9.242 | 9.386 | 9.086 | 9.141 | 510,171 | -0.24(-2.61%) |
Mar 05, 2012 | 9.429 | 9.534 | 9.337 | 9.386 | 583,705 | -0.05(-0.50%) |
Mar 02, 2012 | 9.639 | 9.639 | 9.175 | 9.433 | 1,422,520 | -0.18(-1.89%) |
Mar 01, 2012 | 9.646 | 9.756 | 9.541 | 9.615 | 988,496 | +0.05(+0.52%) |
Feb 29, 2012 | 9.494 | 9.714 | 9.364 | 9.565 | 1,597,806 | +0.07(+0.71%) |
Feb 28, 2012 | 9.574 | 9.650 | 9.453 | 9.498 | 521,773 | -0.06(-0.63%) |
Feb 27, 2012 | 9.413 | 9.590 | 9.270 | 9.559 | 523,717 | +0.02(+0.21%) |
Feb 24, 2012 | 9.590 | 9.594 | 9.487 | 9.538 | 631,280 | -0.03(-0.30%) |
Feb 23, 2012 | 9.512 | 9.612 | 9.460 | 9.568 | 857,194 | +0.09(+0.90%) |
Feb 22, 2012 | 9.471 | 9.585 | 9.380 | 9.482 | 467,479 | -0.06(-0.59%) |
Feb 21, 2012 | 9.418 | 9.554 | 9.324 | 9.538 | 1,525,526 | -0.07(-0.77%) |
Feb 17, 2012 | 9.771 | 9.796 | 9.570 | 9.612 | 567,684 | -0.10(-1.04%) |
Feb 16, 2012 | 9.576 | 9.753 | 9.433 | 9.713 | 833,164 | +0.17(+1.78%) |
Feb 15, 2012 | 9.879 | 9.879 | 9.512 | 9.543 | 1,122,411 | -0.29(-2.91%) |
Feb 14, 2012 | 9.832 | 9.897 | 9.673 | 9.829 | 1,700,452 | -0.19(-1.85%) |
Feb 13, 2012 | 9.053 | 10.03 | 9.051 | 10.02 | 2,790,245 | +0.77(+8.33%) |
Feb 10, 2012 | 9.400 | 9.500 | 8.894 | 9.245 | 1,875,915 | -0.41(-4.22%) |
Feb 09, 2012 | 9.628 | 9.758 | 9.514 | 9.653 | 1,434,222 | -0.05(-0.48%) |
Feb 08, 2012 | 9.715 | 9.870 | 9.595 | 9.700 | 783,348 | -0.02(-0.18%) |
Feb 07, 2012 | 9.709 | 9.823 | 9.657 | 9.717 | 639,265 | +0.01(+0.09%) |
Feb 06, 2012 | 9.809 | 9.892 | 9.637 | 9.709 | 820,376 | -0.20(-1.99%) |
Feb 03, 2012 | 9.780 | 9.995 | 9.747 | 9.905 | 883,539 | +0.31(+3.22%) |
Feb 02, 2012 | 9.603 | 9.659 | 9.554 | 9.597 | 611,919 | -0.02(-0.23%) |