Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2012 | 9.057 | 9.158 | 9.158 | 9.158 | 19,491 | +0.12(+1.33%) |
Apr 26, 2012 | 8.957 | 9.037 | 8.957 | 9.037 | 2,961 | +0.19(+2.11%) |
Apr 24, 2012 | 8.851 | 8.851 | 8.851 | 8.851 | 299 | -0.01(-0.08%) |
Apr 23, 2012 | 8.871 | 8.871 | 8.857 | 8.857 | 20,540 | -0.36(-3.91%) |
Apr 20, 2012 | 9.124 | 9.218 | 9.124 | 9.218 | 1,199 | +0.15(+1.69%) |
Apr 18, 2012 | 9.011 | 9.064 | 9.064 | 9.064 | 3,898 | +0.21(+2.33%) |
Apr 16, 2012 | 9.024 | 8.857 | 8.857 | 8.857 | 4,647 | -0.18(-1.99%) |
Apr 12, 2012 | 9.004 | 9.037 | 9.037 | 9.037 | 749 | +0.19(+2.11%) |
Apr 11, 2012 | 8.851 | 8.915 | 8.851 | 8.851 | 1,412 | +0.10(+1.14%) |
Apr 10, 2012 | 8.789 | 8.789 | 8.751 | 8.751 | 2,245 | -0.15(-1.72%) |
Apr 09, 2012 | 8.904 | 8.904 | 8.904 | 8.904 | 301 | -0.17(-1.84%) |
Apr 05, 2012 | 8.991 | 9.104 | 8.991 | 9.071 | 5,847 | +0.15(+1.72%) |
Apr 04, 2012 | 8.924 | 8.924 | 8.891 | 8.918 | 1,094 | -0.17(-1.91%) |
Apr 03, 2012 | 9.151 | 9.151 | 9.091 | 9.091 | 3,036 | -0.03(-0.37%) |
Apr 02, 2012 | 9.097 | 9.124 | 9.097 | 9.124 | 2,713 | +0.08(+0.88%) |
Mar 30, 2012 | 9.044 | 9.055 | 9.044 | 9.044 | 749 | +0.17(+1.88%) |
Mar 29, 2012 | 8.911 | 8.911 | 8.877 | 8.877 | 1,154 | -0.20(-2.20%) |
Mar 28, 2012 | 9.204 | 9.204 | 9.077 | 9.077 | 974 | -0.25(-2.72%) |
Mar 27, 2012 | 9.331 | 9.331 | 9.331 | 9.331 | 299 | -0.04(-0.42%) |
Mar 26, 2012 | 9.351 | 9.371 | 9.351 | 9.371 | 4,610 | +0.15(+1.66%) |
Mar 23, 2012 | 9.218 | 9.218 | 9.218 | 9.218 | 380 | +0.03(+0.29%) |
Mar 22, 2012 | 9.191 | 9.191 | 9.191 | 9.191 | 217 | -0.12(-1.28%) |
Mar 21, 2012 | 9.318 | 9.318 | 9.310 | 9.310 | 934 | -0.10(-1.07%) |
Mar 20, 2012 | 9.458 | 9.458 | 9.271 | 9.411 | 14,201 | -0.17(-1.74%) |
Mar 19, 2012 | 9.591 | 9.598 | 9.578 | 9.578 | 5,097 | -0.09(-0.93%) |
Mar 16, 2012 | 9.711 | 9.711 | 9.651 | 9.668 | 974 | +0.06(+0.59%) |
Mar 14, 2012 | 9.738 | 9.611 | 9.611 | 9.611 | 2,099 | -0.15(-1.57%) |
Mar 13, 2012 | 9.764 | 9.764 | 9.764 | 9.764 | 166 | +0.11(+1.10%) |
Mar 12, 2012 | 9.658 | 9.658 | 9.658 | 9.658 | 224 | -0.15(-1.50%) |
Mar 09, 2012 | 9.711 | 9.844 | 9.698 | 9.804 | 5,547 | +0.26(+2.73%) |
Mar 08, 2012 | 9.498 | 9.544 | 9.498 | 9.544 | 4,647 | +0.09(+0.99%) |
Mar 07, 2012 | 9.471 | 9.471 | 9.444 | 9.451 | 2,698 | +0.11(+1.14%) |
Mar 06, 2012 | 9.318 | 9.344 | 9.275 | 9.344 | 24,888 | -0.26(-2.71%) |
Mar 05, 2012 | 9.618 | 9.631 | 9.598 | 9.604 | 4,647 | -0.25(-2.57%) |
Mar 02, 2012 | 9.804 | 9.857 | 9.804 | 9.857 | 599 | +0.01(+0.13%) |
Mar 01, 2012 | 9.871 | 9.898 | 9.844 | 9.844 | 3,448 | +0.08(+0.82%) |
Feb 28, 2012 | 9.764 | 9.764 | 9.764 | 9.764 | 149 | +0.04(+0.46%) |
Feb 27, 2012 | 9.598 | 9.720 | 9.598 | 9.720 | 11,577 | -0.14(-1.40%) |
Feb 24, 2012 | 9.885 | 9.885 | 9.858 | 9.858 | 599 | -0.03(-0.27%) |
Feb 22, 2012 | 9.898 | 9.885 | 9.885 | 9.885 | 2,698 | -0.02(-0.20%) |
Feb 21, 2012 | 9.905 | 9.905 | 9.905 | 9.905 | 899 | -0.18(-1.82%) |
Feb 17, 2012 | 10.12 | 10.12 | 10.09 | 10.09 | 532 | +0.06(+0.60%) |
Feb 16, 2012 | 10.03 | 10.03 | 10.03 | 10.03 | 1,499 | -0.00(-0.02%) |
Feb 15, 2012 | 10.05 | 10.05 | 9.971 | 10.03 | 2,323 | +0.13(+1.33%) |
Feb 14, 2012 | 9.905 | 9.905 | 9.898 | 9.898 | 299 | -0.05(-0.54%) |
Feb 13, 2012 | 10.08 | 10.08 | 9.951 | 9.951 | 1,866 | -0.23(-2.28%) |
Feb 09, 2012 | 10.15 | 10.18 | 10.18 | 10.18 | 4,198 | +0.09(+0.92%) |
Feb 08, 2012 | 10.05 | 10.09 | 10.03 | 10.09 | 1,430 | +0.23(+2.36%) |
Feb 07, 2012 | 9.871 | 9.871 | 9.859 | 9.859 | 439 | +0.07(+0.69%) |
Feb 06, 2012 | 9.764 | 9.791 | 9.764 | 9.791 | 331 | -0.06(-0.57%) |
Feb 03, 2012 | 9.847 | 9.847 | 9.847 | 9.847 | 149 | +0.15(+1.50%) |
Feb 02, 2012 | 9.776 | 9.776 | 9.702 | 9.702 | 2,099 | +0.02(+0.25%) |