Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.940 | 8.990 | 8.882 | 8.990 | 143,257 | +0.02(+0.17%) |
Apr 27, 2012 | 8.950 | 9.030 | 8.940 | 8.975 | 592,838 | +0.09(+1.07%) |
Apr 26, 2012 | 8.870 | 8.900 | 8.850 | 8.880 | 348,863 | +0.03(+0.34%) |
Apr 25, 2012 | 8.980 | 8.990 | 8.840 | 8.850 | 182,353 | -0.02(-0.23%) |
Apr 24, 2012 | 8.900 | 8.960 | 8.870 | 8.870 | 439,736 | +0.02(+0.23%) |
Apr 23, 2012 | 8.800 | 8.870 | 8.770 | 8.850 | 185,720 | +0.02(+0.23%) |
Apr 20, 2012 | 8.820 | 8.870 | 8.800 | 8.830 | 149,052 | +0.02(+0.23%) |
Apr 19, 2012 | 8.850 | 8.850 | 8.781 | 8.810 | 420,908 | +0.08(+0.92%) |
Apr 18, 2012 | 8.780 | 8.800 | 8.710 | 8.730 | 286,257 | -0.06(-0.68%) |
Apr 17, 2012 | 8.820 | 8.860 | 8.790 | 8.790 | 252,237 | +0.01(+0.11%) |
Apr 16, 2012 | 8.840 | 8.859 | 8.770 | 8.780 | 229,206 | -0.11(-1.24%) |
Apr 13, 2012 | 8.980 | 8.995 | 8.870 | 8.890 | 176,957 | -0.13(-1.44%) |
Apr 12, 2012 | 8.910 | 9.020 | 8.900 | 9.020 | 228,257 | +0.13(+1.46%) |
Apr 11, 2012 | 8.890 | 8.930 | 8.870 | 8.890 | 143,034 | +0.00(+0.00%) |
Apr 10, 2012 | 8.990 | 9.015 | 8.880 | 8.890 | 141,234 | -0.11(-1.22%) |
Apr 09, 2012 | 9.060 | 9.070 | 9.000 | 9.000 | 222,590 | -0.04(-0.44%) |
Apr 05, 2012 | 9.030 | 9.080 | 9.000 | 9.040 | 109,369 | +0.00(+0.00%) |
Apr 04, 2012 | 9.050 | 9.099 | 9.000 | 9.040 | 107,678 | -0.10(-1.09%) |
Apr 03, 2012 | 9.140 | 9.170 | 9.130 | 9.140 | 160,857 | -0.04(-0.44%) |
Apr 02, 2012 | 9.140 | 9.200 | 9.130 | 9.180 | 239,062 | +0.05(+0.55%) |
Mar 30, 2012 | 8.980 | 9.170 | 8.980 | 9.130 | 274,410 | +0.26(+2.93%) |
Mar 29, 2012 | 9.000 | 9.000 | 8.870 | 8.870 | 212,288 | -0.15(-1.66%) |
Mar 28, 2012 | 9.090 | 9.090 | 9.010 | 9.020 | 207,439 | -0.05(-0.55%) |
Mar 27, 2012 | 9.150 | 9.180 | 9.070 | 9.070 | 178,620 | -0.04(-0.44%) |
Mar 26, 2012 | 9.110 | 9.190 | 9.090 | 9.110 | 199,389 | +0.05(+0.55%) |
Mar 23, 2012 | 9.060 | 9.070 | 9.020 | 9.060 | 184,223 | +0.06(+0.67%) |
Mar 22, 2012 | 8.980 | 9.020 | 8.950 | 9.000 | 155,631 | +0.00(+0.00%) |
Mar 21, 2012 | 9.010 | 9.070 | 9.000 | 9.000 | 87,378 | -0.02(-0.22%) |
Mar 20, 2012 | 9.080 | 9.090 | 9.010 | 9.020 | 215,498 | -0.11(-1.20%) |
Mar 19, 2012 | 9.180 | 9.190 | 9.130 | 9.130 | 335,642 | -0.06(-0.65%) |
Mar 16, 2012 | 9.200 | 9.210 | 9.150 | 9.190 | 193,198 | +0.01(+0.11%) |
Mar 15, 2012 | 9.070 | 9.200 | 9.070 | 9.180 | 1,334,189 | +0.13(+1.44%) |
Mar 14, 2012 | 9.070 | 9.100 | 9.030 | 9.050 | 174,293 | -0.02(-0.22%) |
Mar 13, 2012 | 9.090 | 9.110 | 9.050 | 9.070 | 176,560 | +0.04(+0.44%) |
Mar 12, 2012 | 8.970 | 9.050 | 8.950 | 9.030 | 123,345 | +0.05(+0.56%) |
Mar 09, 2012 | 8.960 | 9.080 | 8.960 | 8.980 | 158,251 | +0.01(+0.11%) |
Mar 08, 2012 | 9.020 | 9.040 | 8.970 | 8.970 | 305,862 | +0.01(+0.11%) |
Mar 07, 2012 | 9.100 | 9.100 | 8.940 | 8.960 | 1,353,363 | -0.13(-1.43%) |
Mar 06, 2012 | 9.130 | 9.180 | 9.080 | 9.090 | 362,684 | -0.14(-1.52%) |
Mar 05, 2012 | 9.270 | 9.290 | 9.230 | 9.230 | 285,453 | +0.02(+0.22%) |
Mar 02, 2012 | 9.170 | 9.220 | 9.148 | 9.210 | 398,370 | -0.04(-0.43%) |
Mar 01, 2012 | 9.190 | 9.250 | 9.160 | 9.250 | 234,505 | +0.05(+0.54%) |
Feb 29, 2012 | 9.250 | 9.250 | 9.170 | 9.200 | 317,599 | -0.04(-0.43%) |
Feb 28, 2012 | 9.200 | 9.260 | 9.170 | 9.240 | 341,340 | +0.10(+1.09%) |
Feb 27, 2012 | 9.080 | 9.170 | 9.060 | 9.140 | 295,232 | +0.03(+0.33%) |
Feb 24, 2012 | 9.060 | 9.120 | 9.060 | 9.110 | 179,320 | +0.04(+0.44%) |
Feb 23, 2012 | 9.090 | 9.090 | 9.040 | 9.070 | 498,203 | -0.03(-0.33%) |
Feb 22, 2012 | 9.060 | 9.110 | 9.040 | 9.100 | 188,083 | +0.01(+0.11%) |
Feb 21, 2012 | 9.080 | 9.100 | 9.040 | 9.090 | 447,486 | +0.02(+0.22%) |
Feb 17, 2012 | 9.070 | 9.100 | 9.032 | 9.070 | 212,371 | +0.05(+0.55%) |
Feb 16, 2012 | 8.990 | 9.040 | 8.980 | 9.020 | 179,032 | +0.03(+0.33%) |
Feb 15, 2012 | 9.040 | 9.050 | 8.990 | 8.990 | 278,676 | -0.01(-0.11%) |
Feb 14, 2012 | 9.020 | 9.040 | 8.980 | 9.000 | 295,416 | -0.04(-0.44%) |
Feb 13, 2012 | 9.030 | 9.060 | 8.980 | 9.040 | 103,918 | +0.06(+0.67%) |
Feb 10, 2012 | 9.000 | 9.020 | 8.950 | 8.980 | 420,955 | -0.08(-0.88%) |
Feb 09, 2012 | 9.140 | 9.200 | 9.030 | 9.060 | 554,762 | -0.10(-1.09%) |
Feb 08, 2012 | 9.240 | 9.250 | 9.120 | 9.160 | 335,355 | -0.01(-0.11%) |
Feb 07, 2012 | 9.210 | 9.230 | 9.160 | 9.170 | 1,618,479 | -0.08(-0.86%) |
Feb 06, 2012 | 9.190 | 9.260 | 9.160 | 9.250 | 566,858 | +0.09(+0.97%) |
Feb 03, 2012 | 9.160 | 9.200 | 9.130 | 9.161 | 314,483 | +0.03(+0.34%) |
Feb 02, 2012 | 9.100 | 9.150 | 9.080 | 9.130 | 204,674 | +0.00(+0.00%) |