Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.630 | 8.780 | 8.530 | 8.780 | 824,683 | +0.16(+1.86%) |
Apr 27, 2012 | 8.370 | 8.660 | 8.270 | 8.620 | 1,385,469 | +0.31(+3.73%) |
Apr 26, 2012 | 8.070 | 8.440 | 8.040 | 8.310 | 1,439,467 | +0.22(+2.72%) |
Apr 25, 2012 | 8.210 | 8.300 | 7.960 | 8.090 | 2,062,746 | -0.03(-0.37%) |
Apr 24, 2012 | 8.250 | 8.270 | 8.060 | 8.120 | 1,201,210 | -0.12(-1.46%) |
Apr 23, 2012 | 8.190 | 8.325 | 8.002 | 8.240 | 1,493,014 | -0.13(-1.55%) |
Apr 20, 2012 | 8.780 | 9.000 | 8.290 | 8.370 | 2,090,410 | -0.36(-4.12%) |
Apr 19, 2012 | 8.890 | 8.980 | 8.600 | 8.730 | 873,925 | -0.14(-1.58%) |
Apr 18, 2012 | 8.890 | 8.930 | 8.770 | 8.870 | 869,480 | -0.08(-0.89%) |
Apr 17, 2012 | 9.120 | 9.210 | 8.930 | 8.950 | 800,818 | -0.05(-0.56%) |
Apr 16, 2012 | 9.030 | 9.250 | 8.890 | 9.000 | 769,516 | +0.01(+0.11%) |
Apr 13, 2012 | 9.150 | 9.270 | 8.940 | 8.990 | 769,504 | -0.16(-1.75%) |
Apr 12, 2012 | 9.070 | 9.330 | 8.870 | 9.150 | 1,204,564 | +0.14(+1.55%) |
Apr 11, 2012 | 9.260 | 9.350 | 9.000 | 9.010 | 787,311 | -0.10(-1.10%) |
Apr 10, 2012 | 9.230 | 9.310 | 9.060 | 9.110 | 727,757 | -0.15(-1.62%) |
Apr 09, 2012 | 9.470 | 9.510 | 9.180 | 9.260 | 570,127 | -0.36(-3.74%) |
Apr 05, 2012 | 9.620 | 9.730 | 9.580 | 9.620 | 741,023 | -0.03(-0.31%) |
Apr 04, 2012 | 9.650 | 9.700 | 9.489 | 9.650 | 744,804 | -0.07(-0.72%) |
Apr 03, 2012 | 9.370 | 9.755 | 9.250 | 9.720 | 1,286,633 | +0.32(+3.40%) |
Apr 02, 2012 | 9.270 | 9.540 | 9.110 | 9.400 | 640,018 | +0.12(+1.29%) |
Mar 30, 2012 | 9.270 | 9.470 | 9.170 | 9.280 | 688,739 | +0.13(+1.42%) |
Mar 29, 2012 | 9.100 | 9.220 | 8.910 | 9.150 | 883,750 | +0.00(+0.00%) |
Mar 28, 2012 | 9.220 | 9.480 | 8.960 | 9.150 | 717,489 | -0.09(-0.97%) |
Mar 27, 2012 | 9.310 | 9.380 | 9.140 | 9.240 | 873,862 | -0.09(-0.96%) |
Mar 26, 2012 | 9.540 | 9.580 | 9.310 | 9.330 | 633,336 | -0.13(-1.37%) |
Mar 23, 2012 | 9.460 | 9.580 | 9.410 | 9.460 | 293,389 | -0.02(-0.21%) |
Mar 22, 2012 | 9.540 | 9.660 | 9.420 | 9.480 | 357,011 | -0.21(-2.17%) |
Mar 21, 2012 | 9.670 | 9.830 | 9.510 | 9.690 | 390,363 | +0.02(+0.21%) |
Mar 20, 2012 | 9.650 | 9.710 | 9.510 | 9.670 | 385,643 | -0.02(-0.21%) |
Mar 19, 2012 | 9.670 | 9.910 | 9.605 | 9.690 | 645,960 | +0.02(+0.21%) |
Mar 16, 2012 | 9.530 | 9.800 | 9.500 | 9.670 | 696,397 | +0.18(+1.90%) |
Mar 15, 2012 | 9.510 | 9.600 | 9.330 | 9.490 | 634,155 | +0.07(+0.74%) |
Mar 14, 2012 | 9.500 | 9.540 | 9.280 | 9.420 | 595,783 | -0.02(-0.21%) |
Mar 13, 2012 | 9.370 | 9.670 | 9.220 | 9.440 | 1,071,667 | +0.19(+2.05%) |
Mar 12, 2012 | 9.360 | 9.400 | 9.140 | 9.250 | 676,259 | -0.16(-1.70%) |
Mar 09, 2012 | 9.290 | 9.418 | 9.220 | 9.410 | 637,779 | +0.16(+1.73%) |
Mar 08, 2012 | 9.460 | 9.515 | 9.230 | 9.250 | 561,702 | -0.13(-1.39%) |
Mar 07, 2012 | 9.150 | 9.450 | 8.990 | 9.380 | 1,605,734 | +0.36(+3.99%) |
Mar 06, 2012 | 9.410 | 9.440 | 9.020 | 9.020 | 1,826,204 | -0.51(-5.35%) |
Mar 05, 2012 | 9.550 | 9.620 | 9.400 | 9.530 | 923,338 | +0.02(+0.21%) |
Mar 02, 2012 | 9.740 | 9.910 | 9.390 | 9.510 | 1,981,680 | -0.12(-1.25%) |
Mar 01, 2012 | 9.480 | 9.750 | 9.420 | 9.630 | 1,440,322 | +0.20(+2.12%) |
Feb 29, 2012 | 9.650 | 9.690 | 9.380 | 9.430 | 1,051,194 | -0.21(-2.18%) |
Feb 28, 2012 | 9.790 | 9.840 | 9.550 | 9.640 | 840,709 | -0.17(-1.73%) |
Feb 27, 2012 | 9.700 | 9.880 | 9.540 | 9.810 | 795,011 | +0.04(+0.41%) |
Feb 24, 2012 | 9.850 | 9.950 | 9.660 | 9.770 | 682,111 | -0.13(-1.31%) |
Feb 23, 2012 | 9.800 | 9.910 | 9.712 | 9.900 | 428,408 | +0.09(+0.92%) |
Feb 22, 2012 | 9.980 | 9.980 | 9.710 | 9.810 | 655,921 | -0.14(-1.41%) |
Feb 21, 2012 | 9.990 | 10.08 | 9.800 | 9.950 | 1,223,684 | +0.05(+0.51%) |
Feb 17, 2012 | 9.770 | 10.08 | 9.670 | 9.900 | 1,176,920 | +0.24(+2.48%) |
Feb 16, 2012 | 9.440 | 9.740 | 9.385 | 9.660 | 638,688 | +0.19(+2.01%) |
Feb 15, 2012 | 9.450 | 9.620 | 9.300 | 9.470 | 1,293,856 | +0.03(+0.32%) |
Feb 14, 2012 | 9.520 | 9.720 | 9.360 | 9.440 | 1,658,835 | -0.16(-1.67%) |
Feb 13, 2012 | 9.930 | 9.930 | 9.560 | 9.600 | 1,391,779 | -0.30(-3.03%) |
Feb 10, 2012 | 10.08 | 10.09 | 9.730 | 9.900 | 1,860,726 | -0.36(-3.51%) |
Feb 09, 2012 | 9.970 | 10.61 | 9.640 | 10.26 | 1,463,692 | +0.07(+0.69%) |
Feb 08, 2012 | 10.70 | 10.71 | 9.970 | 10.19 | 2,658,053 | -0.46(-4.32%) |
Feb 07, 2012 | 10.67 | 10.86 | 10.49 | 10.65 | 827,696 | -0.07(-0.65%) |
Feb 06, 2012 | 10.45 | 10.76 | 10.45 | 10.72 | 563,864 | +0.19(+1.80%) |
Feb 03, 2012 | 10.37 | 10.65 | 10.27 | 10.53 | 603,525 | +0.33(+3.24%) |
Feb 02, 2012 | 10.29 | 10.40 | 10.10 | 10.20 | 1,365,555 | +0.01(+0.10%) |