Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.048 | 9.082 | 8.980 | 9.038 | 3,437,533 | -0.03(-0.29%) |
Apr 27, 2012 | 8.948 | 9.096 | 8.937 | 9.064 | 3,897,710 | +0.12(+1.30%) |
Apr 26, 2012 | 8.858 | 9.006 | 8.829 | 8.948 | 3,632,679 | +0.09(+1.01%) |
Apr 25, 2012 | 9.017 | 9.022 | 8.837 | 8.858 | 3,832,957 | -0.08(-0.94%) |
Apr 24, 2012 | 8.906 | 8.985 | 8.864 | 8.943 | 3,206,566 | +0.04(+0.47%) |
Apr 23, 2012 | 9.022 | 9.064 | 8.837 | 8.900 | 6,266,570 | -0.20(-2.15%) |
Apr 20, 2012 | 8.969 | 9.137 | 8.949 | 9.096 | 5,030,732 | +0.16(+1.83%) |
Apr 19, 2012 | 8.995 | 9.085 | 8.906 | 8.932 | 4,663,677 | -0.07(-0.76%) |
Apr 18, 2012 | 9.038 | 9.048 | 8.958 | 9.001 | 3,168,487 | -0.09(-0.99%) |
Apr 17, 2012 | 8.811 | 9.111 | 8.811 | 9.090 | 6,581,600 | +0.31(+3.55%) |
Apr 16, 2012 | 8.821 | 8.879 | 8.763 | 8.779 | 4,755,446 | -0.02(-0.24%) |
Apr 13, 2012 | 8.969 | 8.995 | 8.779 | 8.800 | 5,756,207 | -0.21(-2.28%) |
Apr 12, 2012 | 8.864 | 9.027 | 8.848 | 9.006 | 3,991,307 | +0.16(+1.79%) |
Apr 11, 2012 | 8.805 | 8.911 | 8.774 | 8.848 | 4,637,251 | +0.13(+1.45%) |
Apr 10, 2012 | 9.048 | 9.096 | 8.721 | 8.721 | 7,970,264 | -0.36(-3.95%) |
Apr 09, 2012 | 8.990 | 9.085 | 8.922 | 9.080 | 5,370,379 | +0.03(+0.35%) |
Apr 05, 2012 | 9.191 | 9.228 | 9.032 | 9.048 | 7,027,910 | -0.16(-1.78%) |
Apr 04, 2012 | 9.270 | 9.275 | 9.159 | 9.212 | 5,831,781 | -0.11(-1.13%) |
Apr 03, 2012 | 9.344 | 9.412 | 9.243 | 9.317 | 5,226,224 | -0.04(-0.45%) |
Apr 02, 2012 | 9.243 | 9.359 | 9.196 | 9.359 | 6,844,154 | +0.08(+0.91%) |
Mar 30, 2012 | 9.396 | 9.449 | 9.275 | 9.275 | 6,760,252 | -0.10(-1.07%) |
Mar 29, 2012 | 9.412 | 9.444 | 9.344 | 9.375 | 5,395,329 | -0.08(-0.89%) |
Mar 28, 2012 | 9.523 | 9.565 | 9.396 | 9.460 | 6,579,441 | -0.06(-0.66%) |
Mar 27, 2012 | 9.602 | 9.629 | 9.502 | 9.523 | 5,941,805 | -0.08(-0.88%) |
Mar 26, 2012 | 9.565 | 9.607 | 9.512 | 9.607 | 3,218,837 | +0.12(+1.22%) |
Mar 23, 2012 | 9.586 | 9.597 | 9.470 | 9.491 | 3,852,038 | -0.07(-0.77%) |
Mar 22, 2012 | 9.602 | 9.629 | 9.507 | 9.565 | 3,050,413 | -0.05(-0.55%) |
Mar 21, 2012 | 9.528 | 9.618 | 9.523 | 9.618 | 3,581,220 | +0.09(+0.94%) |
Mar 20, 2012 | 9.518 | 9.549 | 9.476 | 9.528 | 3,465,646 | -0.05(-0.55%) |
Mar 19, 2012 | 9.560 | 9.607 | 9.470 | 9.581 | 3,818,910 | +0.01(+0.06%) |
Mar 16, 2012 | 9.697 | 9.702 | 9.439 | 9.576 | 6,961,853 | -0.12(-1.25%) |
Mar 15, 2012 | 9.660 | 9.702 | 9.597 | 9.697 | 3,149,825 | +0.02(+0.22%) |
Mar 14, 2012 | 9.745 | 9.829 | 9.607 | 9.676 | 5,092,604 | -0.11(-1.13%) |
Mar 13, 2012 | 9.739 | 9.787 | 9.634 | 9.787 | 5,128,360 | +0.08(+0.87%) |
Mar 12, 2012 | 9.428 | 9.729 | 9.428 | 9.702 | 7,093,503 | +0.28(+2.97%) |
Mar 09, 2012 | 9.286 | 9.470 | 9.206 | 9.423 | 4,702,817 | +0.15(+1.65%) |
Mar 08, 2012 | 9.338 | 9.354 | 9.233 | 9.270 | 5,366,175 | +0.02(+0.17%) |
Mar 07, 2012 | 9.312 | 9.349 | 9.238 | 9.254 | 13,053,830 | -0.04(-0.40%) |
Mar 06, 2012 | 9.407 | 9.439 | 9.270 | 9.291 | 7,304,617 | -0.17(-1.84%) |
Mar 05, 2012 | 9.470 | 9.512 | 9.418 | 9.465 | 4,980,689 | -0.04(-0.39%) |
Mar 02, 2012 | 9.586 | 9.697 | 9.470 | 9.502 | 4,844,997 | -0.11(-1.10%) |
Mar 01, 2012 | 9.602 | 9.639 | 9.544 | 9.607 | 4,635,590 | +0.04(+0.44%) |
Feb 29, 2012 | 9.544 | 9.644 | 9.523 | 9.565 | 6,255,586 | +0.04(+0.39%) |
Feb 28, 2012 | 9.549 | 9.549 | 9.418 | 9.528 | 5,952,380 | -0.01(-0.11%) |
Feb 27, 2012 | 9.444 | 9.581 | 9.365 | 9.539 | 4,815,114 | +0.04(+0.44%) |
Feb 24, 2012 | 9.381 | 9.539 | 9.359 | 9.497 | 6,233,619 | +0.11(+1.12%) |
Feb 23, 2012 | 9.365 | 9.439 | 9.349 | 9.391 | 5,551,539 | +0.01(+0.06%) |
Feb 22, 2012 | 9.418 | 9.518 | 9.365 | 9.386 | 5,351,958 | -0.09(-1.00%) |
Feb 21, 2012 | 9.423 | 9.549 | 9.407 | 9.481 | 8,790,242 | +0.09(+0.96%) |
Feb 17, 2012 | 9.354 | 9.428 | 9.296 | 9.391 | 9,366,524 | +0.05(+0.56%) |
Feb 16, 2012 | 9.518 | 9.523 | 9.338 | 9.338 | 8,263,246 | -0.20(-2.10%) |
Feb 15, 2012 | 9.660 | 9.660 | 9.444 | 9.539 | 8,902,395 | -0.03(-0.30%) |
Feb 14, 2012 | 9.558 | 9.578 | 9.464 | 9.568 | 10,284,487 | +0.02(+0.16%) |
Feb 13, 2012 | 9.666 | 9.676 | 9.464 | 9.552 | 9,878,693 | -0.01(-0.11%) |
Feb 10, 2012 | 10.07 | 10.10 | 9.433 | 9.563 | 18,107,030 | -0.54(-5.32%) |
Feb 09, 2012 | 10.08 | 10.15 | 9.992 | 10.10 | 8,490,124 | +0.02(+0.21%) |
Feb 08, 2012 | 10.10 | 10.15 | 10.03 | 10.08 | 6,552,547 | +0.01(+0.05%) |
Feb 07, 2012 | 9.925 | 10.11 | 9.925 | 10.07 | 6,653,434 | +0.14(+1.40%) |
Feb 06, 2012 | 9.956 | 9.987 | 9.925 | 9.935 | 7,118,300 | -0.04(-0.36%) |
Feb 03, 2012 | 10.02 | 10.02 | 9.914 | 9.971 | 5,789,811 | +0.09(+0.89%) |
Feb 02, 2012 | 9.935 | 9.981 | 9.852 | 9.883 | 5,609,852 | -0.02(-0.21%) |