Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.660 | 8.930 | 8.660 | 8.690 | 10,972 | -0.06(-0.69%) |
Apr 27, 2012 | 8.820 | 8.870 | 8.500 | 8.750 | 21,040 | +0.00(+0.00%) |
Apr 26, 2012 | 9.000 | 9.000 | 8.750 | 8.750 | 15,494 | -0.41(-4.48%) |
Apr 25, 2012 | 9.100 | 9.190 | 9.100 | 9.160 | 5,573 | +0.15(+1.66%) |
Apr 24, 2012 | 8.950 | 9.280 | 8.950 | 9.010 | 4,915 | -0.06(-0.66%) |
Apr 23, 2012 | 9.190 | 9.190 | 8.750 | 9.070 | 27,788 | -0.31(-3.30%) |
Apr 20, 2012 | 9.360 | 9.400 | 9.290 | 9.380 | 6,295 | -0.02(-0.21%) |
Apr 19, 2012 | 9.430 | 9.430 | 9.400 | 9.400 | 2,500 | -0.03(-0.32%) |
Apr 18, 2012 | 9.420 | 9.430 | 9.320 | 9.430 | 5,893 | +0.03(+0.32%) |
Apr 17, 2012 | 9.380 | 9.400 | 9.330 | 9.400 | 5,335 | +0.01(+0.11%) |
Apr 16, 2012 | 9.480 | 9.480 | 9.300 | 9.390 | 1,858 | -0.09(-0.95%) |
Apr 13, 2012 | 9.450 | 9.480 | 9.450 | 9.480 | 3,294 | +0.03(+0.32%) |
Apr 12, 2012 | 9.400 | 9.450 | 9.390 | 9.450 | 6,610 | +0.05(+0.53%) |
Apr 11, 2012 | 9.360 | 9.450 | 9.360 | 9.400 | 12,378 | +0.05(+0.53%) |
Apr 10, 2012 | 9.520 | 9.540 | 9.300 | 9.350 | 12,274 | -0.25(-2.60%) |
Apr 09, 2012 | 9.600 | 9.600 | 9.600 | 9.600 | 2,530 | +0.00(+0.00%) |
Apr 05, 2012 | 9.610 | 9.620 | 9.540 | 9.600 | 5,194 | -0.02(-0.21%) |
Apr 04, 2012 | 9.610 | 9.770 | 9.610 | 9.620 | 8,567 | +0.02(+0.21%) |
Apr 03, 2012 | 9.800 | 9.810 | 9.510 | 9.600 | 11,011 | -0.20(-2.04%) |
Apr 02, 2012 | 9.760 | 9.800 | 9.760 | 9.800 | 3,270 | +0.02(+0.20%) |
Mar 30, 2012 | 9.810 | 9.810 | 9.780 | 9.780 | 1,200 | -0.01(-0.10%) |
Mar 29, 2012 | 9.800 | 9.810 | 9.700 | 9.790 | 13,647 | -0.02(-0.20%) |
Mar 28, 2012 | 9.950 | 9.950 | 9.720 | 9.810 | 13,414 | -0.14(-1.41%) |
Mar 27, 2012 | 9.900 | 9.950 | 9.880 | 9.950 | 4,471 | +0.07(+0.71%) |
Mar 26, 2012 | 10.00 | 10.05 | 9.880 | 9.880 | 7,275 | -0.12(-1.20%) |
Mar 23, 2012 | 9.880 | 10.00 | 9.850 | 10.00 | 12,272 | +0.15(+1.52%) |
Mar 22, 2012 | 9.950 | 9.950 | 9.770 | 9.850 | 3,720 | -0.10(-1.01%) |
Mar 21, 2012 | 9.840 | 9.950 | 9.800 | 9.950 | 7,904 | +0.19(+1.95%) |
Mar 20, 2012 | 9.800 | 9.810 | 9.760 | 9.760 | 5,975 | -0.04(-0.41%) |
Mar 19, 2012 | 9.950 | 10.00 | 9.800 | 9.800 | 8,650 | -0.07(-0.71%) |
Mar 16, 2012 | 9.860 | 10.05 | 9.860 | 9.870 | 6,621 | +0.07(+0.71%) |
Mar 15, 2012 | 9.850 | 9.900 | 9.720 | 9.800 | 11,867 | +0.10(+1.03%) |
Mar 14, 2012 | 9.750 | 9.760 | 9.700 | 9.700 | 3,625 | -0.06(-0.61%) |
Mar 13, 2012 | 9.740 | 9.760 | 9.720 | 9.760 | 21,652 | +0.27(+2.85%) |
Mar 12, 2012 | 9.460 | 9.490 | 9.460 | 9.490 | 5,523 | +0.03(+0.32%) |
Mar 09, 2012 | 9.250 | 9.470 | 9.250 | 9.460 | 7,232 | +0.21(+2.27%) |
Mar 08, 2012 | 9.320 | 9.340 | 9.250 | 9.250 | 7,235 | +0.09(+0.98%) |
Mar 07, 2012 | 9.350 | 9.350 | 9.160 | 9.160 | 5,900 | -0.19(-2.03%) |
Mar 06, 2012 | 9.190 | 9.400 | 9.190 | 9.350 | 6,379 | +0.22(+2.41%) |
Mar 05, 2012 | 9.250 | 9.300 | 9.130 | 9.130 | 3,875 | -0.01(-0.11%) |
Mar 02, 2012 | 9.180 | 9.180 | 9.140 | 9.140 | 700 | -0.04(-0.44%) |
Mar 01, 2012 | 9.390 | 9.400 | 9.040 | 9.180 | 13,600 | -0.09(-0.97%) |
Feb 29, 2012 | 9.350 | 9.390 | 9.260 | 9.270 | 8,070 | -0.05(-0.54%) |
Feb 28, 2012 | 9.410 | 9.410 | 9.310 | 9.320 | 6,281 | -0.04(-0.43%) |
Feb 27, 2012 | 9.350 | 9.360 | 9.350 | 9.360 | 4,000 | +0.04(+0.43%) |
Feb 24, 2012 | 9.610 | 9.660 | 9.320 | 9.320 | 18,850 | -0.23(-2.41%) |
Feb 23, 2012 | 9.400 | 9.550 | 9.400 | 9.550 | 18,435 | +0.14(+1.49%) |
Feb 22, 2012 | 9.320 | 9.410 | 9.320 | 9.410 | 5,853 | +0.09(+0.97%) |
Feb 21, 2012 | 9.200 | 9.350 | 9.200 | 9.320 | 13,510 | +0.12(+1.30%) |
Feb 17, 2012 | 9.200 | 9.200 | 9.200 | 0 | -0.04(-0.43%) | |
Feb 16, 2012 | 9.120 | 9.240 | 9.120 | 9.240 | 5,500 | +0.13(+1.43%) |
Feb 15, 2012 | 9.120 | 9.220 | 9.110 | 9.110 | 12,350 | -0.09(-0.98%) |
Feb 14, 2012 | 9.250 | 9.250 | 9.200 | 9.200 | 2,470 | -0.05(-0.54%) |
Feb 13, 2012 | 9.230 | 9.250 | 9.150 | 9.250 | 3,763 | +0.10(+1.09%) |
Feb 10, 2012 | 9.170 | 9.170 | 9.010 | 9.150 | 11,304 | -0.08(-0.87%) |
Feb 09, 2012 | 9.190 | 9.230 | 9.140 | 9.230 | 4,700 | +0.08(+0.87%) |
Feb 08, 2012 | 9.050 | 9.190 | 8.960 | 9.150 | 15,172 | +0.15(+1.67%) |
Feb 07, 2012 | 8.830 | 9.010 | 8.690 | 9.000 | 12,546 | +0.17(+1.93%) |
Feb 06, 2012 | 8.690 | 8.850 | 8.570 | 8.830 | 6,648 | +0.28(+3.27%) |
Feb 03, 2012 | 8.820 | 8.820 | 8.400 | 8.550 | 9,565 | -0.15(-1.72%) |
Feb 02, 2012 | 8.650 | 8.850 | 8.650 | 8.700 | 6,186 | +0.05(+0.58%) |