Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.300 | 9.300 | 8.520 | 8.978 | 1,414 | +0.01(+0.09%) |
Apr 27, 2012 | 9.099 | 9.300 | 8.699 | 8.970 | 2,560 | +0.02(+0.22%) |
Apr 26, 2012 | 8.937 | 9.300 | 8.525 | 8.950 | 2,886 | -0.45(-4.79%) |
Apr 25, 2012 | 9.480 | 9.480 | 9.000 | 9.400 | 4,604 | +0.20(+2.17%) |
Apr 24, 2012 | 8.908 | 9.300 | 8.630 | 9.200 | 2,274 | +0.00(+0.00%) |
Apr 23, 2012 | 8.515 | 9.205 | 8.500 | 9.200 | 3,380 | +0.50(+5.75%) |
Apr 20, 2012 | 9.199 | 9.199 | 8.300 | 8.700 | 9,302 | -0.30(-3.33%) |
Apr 19, 2012 | 9.200 | 9.200 | 8.828 | 9.000 | 550 | +0.00(+0.00%) |
Apr 18, 2012 | 9.100 | 9.375 | 8.615 | 9.000 | 2,441 | -0.10(-1.10%) |
Apr 17, 2012 | 9.000 | 9.100 | 8.790 | 9.100 | 1,655 | +0.30(+3.41%) |
Apr 16, 2012 | 8.800 | 9.000 | 8.460 | 8.800 | 3,846 | -0.10(-1.12%) |
Apr 13, 2012 | 8.600 | 9.100 | 8.505 | 8.900 | 1,603 | +0.00(+0.00%) |
Apr 12, 2012 | 9.100 | 9.100 | 8.206 | 8.900 | 6,300 | -0.40(-4.30%) |
Apr 11, 2012 | 8.906 | 9.300 | 8.385 | 9.300 | 2,194 | +0.30(+3.33%) |
Apr 10, 2012 | 8.700 | 9.030 | 8.023 | 9.000 | 3,019 | +0.10(+1.12%) |
Apr 09, 2012 | 9.300 | 9.500 | 8.600 | 8.900 | 4,431 | -0.18(-1.98%) |
Apr 05, 2012 | 8.915 | 9.431 | 8.900 | 9.080 | 5,810 | -0.02(-0.22%) |
Apr 04, 2012 | 9.400 | 9.400 | 8.900 | 9.100 | 3,542 | -0.10(-1.09%) |
Apr 03, 2012 | 9.400 | 9.400 | 9.000 | 9.200 | 42,445 | +0.10(+1.10%) |
Apr 02, 2012 | 9.300 | 9.500 | 9.100 | 9.100 | 17,204 | -0.20(-2.15%) |
Mar 30, 2012 | 9.200 | 9.400 | 9.100 | 9.300 | 16,212 | -0.03(-0.33%) |
Mar 29, 2012 | 9.600 | 9.700 | 9.000 | 9.331 | 2,526 | +0.03(+0.34%) |
Mar 28, 2012 | 9.000 | 9.452 | 8.900 | 9.299 | 6,434 | +0.20(+2.19%) |
Mar 27, 2012 | 9.200 | 9.400 | 8.900 | 9.100 | 14,889 | +0.10(+1.11%) |
Mar 26, 2012 | 9.500 | 9.500 | 9.000 | 9.000 | 3,285 | -0.40(-4.26%) |
Mar 23, 2012 | 9.200 | 9.600 | 9.200 | 9.400 | 6,073 | +0.10(+1.09%) |
Mar 22, 2012 | 9.496 | 9.699 | 9.000 | 9.299 | 11,738 | -0.10(-1.07%) |
Mar 21, 2012 | 9.500 | 9.500 | 9.020 | 9.400 | 2,548 | +0.30(+3.30%) |
Mar 20, 2012 | 9.150 | 9.395 | 9.000 | 9.100 | 2,943 | +0.00(+0.00%) |
Mar 19, 2012 | 9.500 | 9.500 | 9.000 | 9.100 | 10,083 | -0.39(-4.16%) |
Mar 16, 2012 | 9.400 | 9.500 | 9.000 | 9.495 | 5,229 | +0.09(+1.01%) |
Mar 15, 2012 | 9.200 | 9.400 | 9.000 | 9.400 | 6,795 | +0.20(+2.17%) |
Mar 14, 2012 | 9.000 | 9.200 | 9.000 | 9.200 | 6,613 | +0.10(+1.10%) |
Mar 13, 2012 | 8.825 | 9.100 | 8.700 | 9.100 | 8,054 | +0.28(+3.12%) |
Mar 12, 2012 | 9.000 | 9.000 | 8.600 | 8.825 | 1,632 | -0.17(-1.93%) |
Mar 09, 2012 | 8.900 | 9.000 | 8.600 | 8.999 | 7,821 | -0.00(-0.01%) |
Mar 08, 2012 | 8.400 | 9.000 | 8.400 | 9.000 | 9,684 | +0.61(+7.22%) |
Mar 07, 2012 | 8.200 | 8.400 | 8.200 | 8.394 | 6,950 | +0.22(+2.75%) |
Mar 06, 2012 | 7.900 | 8.200 | 7.900 | 8.169 | 1,214 | +0.17(+2.13%) |
Mar 05, 2012 | 8.200 | 8.200 | 7.400 | 7.999 | 2,586 | -0.00(-0.01%) |
Mar 02, 2012 | 7.500 | 8.001 | 7.500 | 8.000 | 5,638 | +0.10(+1.27%) |
Mar 01, 2012 | 7.700 | 7.900 | 7.600 | 7.900 | 3,910 | +0.00(+0.00%) |
Feb 29, 2012 | 7.700 | 7.970 | 7.500 | 7.900 | 3,116 | +0.08(+1.00%) |
Feb 28, 2012 | 7.800 | 8.000 | 7.500 | 7.822 | 437 | +0.30(+3.96%) |
Feb 27, 2012 | 8.000 | 8.201 | 7.002 | 7.524 | 9,096 | +0.12(+1.68%) |
Feb 24, 2012 | 7.700 | 8.100 | 7.375 | 7.400 | 5,374 | -0.58(-7.27%) |
Feb 23, 2012 | 8.200 | 8.200 | 7.590 | 7.980 | 2,163 | -0.02(-0.25%) |
Feb 22, 2012 | 8.000 | 8.030 | 7.630 | 8.000 | 440 | +0.00(+0.00%) |
Feb 21, 2012 | 8.000 | 8.000 | 7.375 | 8.000 | 4,226 | -0.40(-4.76%) |
Feb 17, 2012 | 7.500 | 8.436 | 7.300 | 8.400 | 9,725 | +0.90(+12.00%) |
Feb 16, 2012 | 7.470 | 7.500 | 7.300 | 7.500 | 4,302 | +0.20(+2.74%) |
Feb 15, 2012 | 7.350 | 7.500 | 7.000 | 7.300 | 7,758 | +0.30(+4.29%) |
Feb 14, 2012 | 7.080 | 7.400 | 7.000 | 7.000 | 2,982 | +0.10(+1.45%) |
Feb 13, 2012 | 7.100 | 7.100 | 6.900 | 6.900 | 4,232 | -0.10(-1.43%) |
Feb 10, 2012 | 7.100 | 7.100 | 6.906 | 7.000 | 3,798 | -0.10(-1.41%) |
Feb 09, 2012 | 7.100 | 7.240 | 6.900 | 7.100 | 5,180 | -0.20(-2.74%) |
Feb 08, 2012 | 7.300 | 7.340 | 6.900 | 7.300 | 3,180 | -0.20(-2.65%) |
Feb 07, 2012 | 7.100 | 7.499 | 6.900 | 7.499 | 4,269 | +0.10(+1.39%) |
Feb 06, 2012 | 7.600 | 7.600 | 6.900 | 7.396 | 1,971 | -0.00(-0.05%) |
Feb 03, 2012 | 7.290 | 7.500 | 7.218 | 7.400 | 2,651 | +0.00(+0.00%) |
Feb 02, 2012 | 7.300 | 7.600 | 7.000 | 7.400 | 2,870 | -0.10(-1.33%) |