Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.773 | 9.791 | 9.705 | 9.750 | 825,517 | -0.05(-0.46%) |
Apr 27, 2012 | 9.805 | 9.845 | 9.755 | 9.795 | 799,506 | +0.03(+0.28%) |
Apr 26, 2012 | 9.755 | 9.814 | 9.732 | 9.768 | 716,287 | +0.03(+0.33%) |
Apr 25, 2012 | 9.736 | 9.836 | 9.703 | 9.736 | 1,356,366 | +0.05(+0.52%) |
Apr 24, 2012 | 9.605 | 9.700 | 9.600 | 9.686 | 918,139 | +0.08(+0.85%) |
Apr 23, 2012 | 9.623 | 9.641 | 9.541 | 9.605 | 854,027 | -0.12(-1.26%) |
Apr 20, 2012 | 9.673 | 9.755 | 9.645 | 9.727 | 885,474 | +0.10(+1.04%) |
Apr 19, 2012 | 9.591 | 9.668 | 9.555 | 9.627 | 814,543 | +0.02(+0.24%) |
Apr 18, 2012 | 9.586 | 9.618 | 9.536 | 9.605 | 754,778 | -0.03(-0.28%) |
Apr 17, 2012 | 9.518 | 9.655 | 9.518 | 9.632 | 819,443 | +0.13(+1.34%) |
Apr 16, 2012 | 9.491 | 9.577 | 9.445 | 9.505 | 877,595 | +0.05(+0.48%) |
Apr 13, 2012 | 9.441 | 9.545 | 9.418 | 9.459 | 1,090,237 | -0.02(-0.19%) |
Apr 12, 2012 | 9.432 | 9.500 | 9.382 | 9.477 | 792,935 | +0.09(+0.92%) |
Apr 11, 2012 | 9.450 | 9.482 | 9.359 | 9.391 | 1,006,254 | +0.00(+0.00%) |
Apr 10, 2012 | 9.545 | 9.550 | 9.341 | 9.391 | 1,593,947 | -0.15(-1.62%) |
Apr 09, 2012 | 9.450 | 9.559 | 9.432 | 9.545 | 1,127,518 | -0.00(-0.05%) |
Apr 05, 2012 | 9.541 | 9.568 | 9.473 | 9.550 | 1,722,900 | +0.00(+0.05%) |
Apr 04, 2012 | 9.514 | 9.586 | 9.505 | 9.545 | 2,560,739 | -0.04(-0.43%) |
Apr 03, 2012 | 9.405 | 9.682 | 9.400 | 9.586 | 2,615,161 | +0.20(+2.18%) |
Apr 02, 2012 | 9.250 | 9.430 | 9.227 | 9.382 | 2,043,660 | +0.12(+1.33%) |
Mar 30, 2012 | 9.318 | 9.345 | 9.259 | 9.259 | 1,332,151 | +0.00(+0.05%) |
Mar 29, 2012 | 9.155 | 9.309 | 9.145 | 9.255 | 2,629,577 | +0.08(+0.89%) |
Mar 28, 2012 | 9.282 | 9.282 | 9.132 | 9.173 | 3,078,998 | -0.10(-1.08%) |
Mar 27, 2012 | 9.273 | 9.359 | 9.268 | 9.273 | 2,008,587 | -0.02(-0.20%) |
Mar 26, 2012 | 9.241 | 9.318 | 9.214 | 9.291 | 1,125,184 | +0.12(+1.29%) |
Mar 23, 2012 | 9.205 | 9.209 | 9.155 | 9.173 | 853,840 | -0.01(-0.10%) |
Mar 22, 2012 | 9.173 | 9.236 | 9.136 | 9.182 | 895,851 | -0.05(-0.54%) |
Mar 21, 2012 | 9.195 | 9.259 | 9.118 | 9.232 | 859,760 | +0.03(+0.35%) |
Mar 20, 2012 | 9.100 | 9.232 | 9.100 | 9.200 | 871,321 | +0.09(+1.00%) |
Mar 19, 2012 | 9.155 | 9.155 | 9.055 | 9.109 | 871,444 | -0.05(-0.55%) |
Mar 16, 2012 | 9.100 | 9.186 | 9.095 | 9.159 | 1,293,866 | +0.03(+0.35%) |
Mar 15, 2012 | 8.982 | 9.136 | 8.959 | 9.127 | 947,551 | +0.15(+1.62%) |
Mar 14, 2012 | 9.032 | 9.041 | 8.932 | 8.982 | 1,176,780 | -0.04(-0.40%) |
Mar 13, 2012 | 9.027 | 9.077 | 8.964 | 9.018 | 1,258,853 | +0.00(+0.00%) |
Mar 12, 2012 | 8.909 | 9.027 | 8.905 | 9.018 | 1,019,641 | +0.10(+1.12%) |
Mar 09, 2012 | 8.818 | 8.936 | 8.777 | 8.918 | 738,025 | +0.10(+1.13%) |
Mar 08, 2012 | 8.927 | 8.936 | 8.805 | 8.818 | 1,154,371 | -0.05(-0.61%) |
Mar 07, 2012 | 8.814 | 8.909 | 8.714 | 8.873 | 1,369,366 | +0.05(+0.57%) |
Mar 06, 2012 | 8.877 | 8.922 | 8.793 | 8.823 | 1,874,872 | -0.10(-1.11%) |
Mar 05, 2012 | 8.782 | 8.940 | 8.764 | 8.922 | 1,847,175 | +0.14(+1.59%) |
Mar 02, 2012 | 8.827 | 8.827 | 8.696 | 8.782 | 1,925,688 | -0.05(-0.61%) |
Mar 01, 2012 | 8.638 | 8.872 | 8.615 | 8.836 | 2,699,526 | +0.20(+2.35%) |
Feb 29, 2012 | 8.733 | 8.751 | 8.615 | 8.633 | 1,570,061 | -0.08(-0.88%) |
Feb 28, 2012 | 8.751 | 8.796 | 8.687 | 8.710 | 1,224,271 | -0.05(-0.62%) |
Feb 27, 2012 | 8.746 | 8.800 | 8.683 | 8.764 | 939,399 | -0.02(-0.21%) |
Feb 24, 2012 | 8.809 | 8.809 | 8.696 | 8.782 | 727,414 | -0.00(-0.05%) |
Feb 23, 2012 | 8.683 | 8.823 | 8.665 | 8.787 | 1,435,127 | +0.12(+1.41%) |
Feb 22, 2012 | 8.647 | 8.674 | 8.575 | 8.665 | 903,827 | +0.00(+0.05%) |
Feb 21, 2012 | 8.552 | 8.723 | 8.548 | 8.660 | 1,315,724 | +0.11(+1.27%) |
Feb 17, 2012 | 8.624 | 8.624 | 8.534 | 8.552 | 1,415,405 | -0.04(-0.42%) |
Feb 16, 2012 | 8.507 | 8.606 | 8.475 | 8.588 | 995,744 | +0.06(+0.74%) |
Feb 15, 2012 | 8.511 | 8.566 | 8.453 | 8.525 | 1,109,239 | +0.06(+0.69%) |
Feb 14, 2012 | 8.453 | 8.471 | 8.390 | 8.466 | 1,105,295 | -0.01(-0.11%) |
Feb 13, 2012 | 8.557 | 8.566 | 8.430 | 8.475 | 2,081,816 | -0.05(-0.58%) |
Feb 10, 2012 | 8.557 | 8.669 | 8.345 | 8.525 | 3,999,182 | -0.32(-3.57%) |
Feb 09, 2012 | 8.696 | 8.841 | 8.669 | 8.841 | 1,494,060 | +0.14(+1.66%) |
Feb 08, 2012 | 8.733 | 8.764 | 8.638 | 8.696 | 1,418,684 | -0.04(-0.46%) |
Feb 07, 2012 | 8.782 | 8.805 | 8.733 | 8.737 | 1,307,288 | -0.04(-0.41%) |
Feb 06, 2012 | 8.719 | 8.836 | 8.701 | 8.773 | 952,074 | +0.02(+0.21%) |
Feb 03, 2012 | 8.809 | 8.818 | 8.728 | 8.755 | 1,404,608 | +0.01(+0.15%) |
Feb 02, 2012 | 8.778 | 8.800 | 8.728 | 8.742 | 1,023,162 | -0.02(-0.21%) |