Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.047 | 9.047 | 8.822 | 8.988 | 8,722 | -0.07(-0.76%) |
Apr 27, 2012 | 8.998 | 9.056 | 8.842 | 9.056 | 3,927 | +0.09(+0.98%) |
Apr 26, 2012 | 8.988 | 9.017 | 8.968 | 8.968 | 2,950 | -0.09(-0.97%) |
Apr 25, 2012 | 8.871 | 9.056 | 8.871 | 9.056 | 2,836 | +0.26(+3.00%) |
Apr 24, 2012 | 8.704 | 8.792 | 8.704 | 8.792 | 3,045 | +0.08(+0.90%) |
Apr 23, 2012 | 8.792 | 8.866 | 8.616 | 8.714 | 8,510 | -0.17(-1.87%) |
Apr 20, 2012 | 9.027 | 9.027 | 8.831 | 8.880 | 7,186 | +0.08(+0.89%) |
Apr 19, 2012 | 8.714 | 8.900 | 8.607 | 8.802 | 7,872 | +0.09(+1.01%) |
Apr 18, 2012 | 8.968 | 9.184 | 8.577 | 8.714 | 11,652 | -0.27(-3.05%) |
Apr 17, 2012 | 8.841 | 9.203 | 8.822 | 8.988 | 3,194 | +0.21(+2.34%) |
Apr 16, 2012 | 8.978 | 8.978 | 8.763 | 8.783 | 1,644 | -0.07(-0.77%) |
Apr 13, 2012 | 9.096 | 9.096 | 8.851 | 8.851 | 3,025 | -0.28(-3.10%) |
Apr 12, 2012 | 8.939 | 9.144 | 8.773 | 9.135 | 5,225 | +0.17(+1.85%) |
Apr 11, 2012 | 8.792 | 8.968 | 8.773 | 8.968 | 14,343 | +0.27(+3.15%) |
Apr 10, 2012 | 8.743 | 8.988 | 8.695 | 8.695 | 10,894 | -0.02(-0.22%) |
Apr 09, 2012 | 8.812 | 8.841 | 8.577 | 8.714 | 6,663 | -0.17(-1.87%) |
Apr 05, 2012 | 8.900 | 8.998 | 8.880 | 8.880 | 2,193 | +0.00(+0.00%) |
Apr 04, 2012 | 9.047 | 9.184 | 8.880 | 8.880 | 10,911 | -0.21(-2.26%) |
Apr 03, 2012 | 9.213 | 9.418 | 9.056 | 9.086 | 6,071 | -0.16(-1.69%) |
Apr 02, 2012 | 9.291 | 9.340 | 8.907 | 9.242 | 6,695 | -0.08(-0.84%) |
Mar 30, 2012 | 9.448 | 9.536 | 9.252 | 9.320 | 3,984 | -0.05(-0.52%) |
Mar 29, 2012 | 9.232 | 9.428 | 9.213 | 9.369 | 1,733 | +0.00(+0.00%) |
Mar 28, 2012 | 9.350 | 9.438 | 9.301 | 9.369 | 2,450 | -0.01(-0.10%) |
Mar 27, 2012 | 9.585 | 9.585 | 9.105 | 9.379 | 4,377 | -0.25(-2.64%) |
Mar 26, 2012 | 9.585 | 9.633 | 9.223 | 9.633 | 10,213 | +0.08(+0.82%) |
Mar 23, 2012 | 9.154 | 9.594 | 9.037 | 9.555 | 10,849 | +0.50(+5.51%) |
Mar 22, 2012 | 9.144 | 9.203 | 8.812 | 9.056 | 13,256 | +0.03(+0.33%) |
Mar 21, 2012 | 9.154 | 9.301 | 8.841 | 9.027 | 18,944 | -0.15(-1.60%) |
Mar 20, 2012 | 9.105 | 9.291 | 8.675 | 9.174 | 9,764 | -0.04(-0.42%) |
Mar 19, 2012 | 8.841 | 9.223 | 8.812 | 9.213 | 4,773 | +0.38(+4.32%) |
Mar 16, 2012 | 8.910 | 8.910 | 8.822 | 8.831 | 15,229 | -0.11(-1.20%) |
Mar 15, 2012 | 8.817 | 8.939 | 8.817 | 8.939 | 2,215 | +0.12(+1.33%) |
Mar 14, 2012 | 8.812 | 8.851 | 8.812 | 8.822 | 2,062 | +0.02(+0.22%) |
Mar 13, 2012 | 8.841 | 8.841 | 8.753 | 8.802 | 4,670 | +0.03(+0.33%) |
Mar 12, 2012 | 8.812 | 8.812 | 8.773 | 8.773 | 4,328 | -0.05(-0.55%) |
Mar 09, 2012 | 8.704 | 8.831 | 8.699 | 8.822 | 7,257 | +0.08(+0.89%) |
Mar 08, 2012 | 8.704 | 8.802 | 8.509 | 8.743 | 5,931 | +0.05(+0.56%) |
Mar 07, 2012 | 8.577 | 8.714 | 8.538 | 8.695 | 5,935 | -0.07(-0.78%) |
Mar 06, 2012 | 8.802 | 8.861 | 8.714 | 8.763 | 6,448 | -0.04(-0.44%) |
Mar 05, 2012 | 8.528 | 8.981 | 8.313 | 8.802 | 14,203 | +0.25(+2.97%) |
Mar 02, 2012 | 8.558 | 8.763 | 8.489 | 8.548 | 20,686 | -0.22(-2.46%) |
Mar 01, 2012 | 8.861 | 8.880 | 8.753 | 8.763 | 10,835 | -0.04(-0.44%) |
Feb 29, 2012 | 9.232 | 9.232 | 8.802 | 8.802 | 5,887 | -0.43(-4.66%) |
Feb 28, 2012 | 9.164 | 9.418 | 9.096 | 9.232 | 9,913 | +0.14(+1.51%) |
Feb 27, 2012 | 9.076 | 9.171 | 8.919 | 9.096 | 3,534 | -0.04(-0.43%) |
Feb 24, 2012 | 9.536 | 9.536 | 9.047 | 9.135 | 8,829 | -0.40(-4.21%) |
Feb 23, 2012 | 9.477 | 9.536 | 9.428 | 9.536 | 7,666 | +0.12(+1.25%) |
Feb 22, 2012 | 9.682 | 9.682 | 9.389 | 9.418 | 4,667 | +0.07(+0.73%) |
Feb 21, 2012 | 9.624 | 9.633 | 9.350 | 9.350 | 8,803 | -0.22(-2.25%) |
Feb 17, 2012 | 9.643 | 9.682 | 9.496 | 9.565 | 7,500 | -0.06(-0.61%) |
Feb 16, 2012 | 9.184 | 9.624 | 9.174 | 9.624 | 3,797 | +0.02(+0.20%) |
Feb 15, 2012 | 9.780 | 9.937 | 9.408 | 9.604 | 19,304 | +0.19(+1.97%) |
Feb 14, 2012 | 9.369 | 9.448 | 9.352 | 9.418 | 2,750 | -0.03(-0.31%) |
Feb 13, 2012 | 9.585 | 9.585 | 9.232 | 9.448 | 5,750 | -0.01(-0.10%) |
Feb 10, 2012 | 9.536 | 9.536 | 9.457 | 9.457 | 5,217 | -0.18(-1.83%) |
Feb 09, 2012 | 9.917 | 9.917 | 9.429 | 9.633 | 11,271 | -0.22(-2.28%) |
Feb 08, 2012 | 9.812 | 9.961 | 9.504 | 9.858 | 18,638 | -0.01(-0.09%) |
Feb 07, 2012 | 9.877 | 9.942 | 9.728 | 9.868 | 10,407 | +0.09(+0.95%) |
Feb 06, 2012 | 9.858 | 10.04 | 9.625 | 9.774 | 18,595 | -0.14(-1.41%) |
Feb 03, 2012 | 9.542 | 9.970 | 9.430 | 9.914 | 19,213 | +0.49(+5.24%) |
Feb 02, 2012 | 8.162 | 9.439 | 8.013 | 9.420 | 43,083 | +1.37(+17.01%) |