Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.135 | 9.170 | 9.066 | 9.125 | 3,404,794 | -0.03(-0.29%) |
Apr 27, 2012 | 9.034 | 9.183 | 9.023 | 9.151 | 3,860,588 | +0.12(+1.30%) |
Apr 26, 2012 | 8.943 | 9.093 | 8.914 | 9.034 | 3,598,081 | +0.09(+1.01%) |
Apr 25, 2012 | 9.103 | 9.109 | 8.922 | 8.943 | 3,796,452 | -0.09(-0.94%) |
Apr 24, 2012 | 8.991 | 9.071 | 8.949 | 9.029 | 3,176,027 | +0.04(+0.47%) |
Apr 23, 2012 | 9.109 | 9.151 | 8.922 | 8.986 | 6,206,888 | -0.20(-2.15%) |
Apr 20, 2012 | 9.055 | 9.225 | 9.035 | 9.183 | 4,982,820 | +0.17(+1.83%) |
Apr 19, 2012 | 9.082 | 9.172 | 8.991 | 9.018 | 4,619,260 | -0.07(-0.76%) |
Apr 18, 2012 | 9.125 | 9.135 | 9.045 | 9.087 | 3,138,311 | -0.09(-0.99%) |
Apr 17, 2012 | 8.895 | 9.199 | 8.895 | 9.178 | 6,518,918 | +0.31(+3.55%) |
Apr 16, 2012 | 8.906 | 8.965 | 8.848 | 8.864 | 4,710,156 | -0.02(-0.24%) |
Apr 13, 2012 | 9.055 | 9.082 | 8.864 | 8.885 | 5,701,386 | -0.21(-2.28%) |
Apr 12, 2012 | 8.949 | 9.114 | 8.933 | 9.093 | 3,953,294 | +0.16(+1.79%) |
Apr 11, 2012 | 8.890 | 8.997 | 8.858 | 8.933 | 4,593,086 | +0.13(+1.45%) |
Apr 10, 2012 | 9.135 | 9.183 | 8.805 | 8.805 | 7,894,356 | -0.36(-3.95%) |
Apr 09, 2012 | 9.077 | 9.172 | 9.007 | 9.167 | 5,319,233 | +0.03(+0.35%) |
Apr 05, 2012 | 9.279 | 9.316 | 9.119 | 9.135 | 6,960,977 | -0.17(-1.78%) |
Apr 04, 2012 | 9.359 | 9.364 | 9.247 | 9.300 | 5,776,240 | -0.11(-1.13%) |
Apr 03, 2012 | 9.433 | 9.503 | 9.332 | 9.407 | 5,176,450 | -0.04(-0.45%) |
Apr 02, 2012 | 9.332 | 9.449 | 9.284 | 9.449 | 6,778,971 | +0.09(+0.91%) |
Mar 30, 2012 | 9.487 | 9.540 | 9.364 | 9.364 | 6,695,868 | -0.10(-1.07%) |
Mar 29, 2012 | 9.503 | 9.535 | 9.433 | 9.465 | 5,343,944 | -0.09(-0.89%) |
Mar 28, 2012 | 9.615 | 9.657 | 9.487 | 9.551 | 6,516,780 | -0.06(-0.66%) |
Mar 27, 2012 | 9.694 | 9.721 | 9.593 | 9.615 | 5,885,216 | -0.09(-0.88%) |
Mar 26, 2012 | 9.657 | 9.700 | 9.604 | 9.700 | 3,188,181 | +0.12(+1.22%) |
Mar 23, 2012 | 9.678 | 9.689 | 9.561 | 9.583 | 3,815,352 | -0.07(-0.77%) |
Mar 22, 2012 | 9.694 | 9.721 | 9.599 | 9.657 | 3,021,361 | -0.05(-0.55%) |
Mar 21, 2012 | 9.620 | 9.710 | 9.615 | 9.710 | 3,547,113 | +0.09(+0.94%) |
Mar 20, 2012 | 9.609 | 9.641 | 9.567 | 9.620 | 3,432,639 | -0.05(-0.55%) |
Mar 19, 2012 | 9.652 | 9.700 | 9.561 | 9.673 | 3,782,539 | +0.01(+0.06%) |
Mar 16, 2012 | 9.790 | 9.796 | 9.529 | 9.668 | 6,895,550 | -0.12(-1.25%) |
Mar 15, 2012 | 9.753 | 9.796 | 9.689 | 9.790 | 3,119,827 | +0.02(+0.22%) |
Mar 14, 2012 | 9.838 | 9.924 | 9.700 | 9.769 | 5,044,102 | -0.11(-1.13%) |
Mar 13, 2012 | 9.833 | 9.881 | 9.726 | 9.881 | 5,079,519 | +0.09(+0.87%) |
Mar 12, 2012 | 9.519 | 9.822 | 9.519 | 9.796 | 7,025,945 | +0.28(+2.97%) |
Mar 09, 2012 | 9.375 | 9.561 | 9.295 | 9.513 | 4,658,028 | +0.15(+1.65%) |
Mar 08, 2012 | 9.428 | 9.444 | 9.322 | 9.359 | 5,315,069 | +0.02(+0.17%) |
Mar 07, 2012 | 9.402 | 9.439 | 9.327 | 9.343 | 12,929,508 | -0.04(-0.40%) |
Mar 06, 2012 | 9.497 | 9.529 | 9.359 | 9.380 | 7,235,049 | -0.18(-1.84%) |
Mar 05, 2012 | 9.561 | 9.604 | 9.508 | 9.556 | 4,933,254 | -0.04(-0.39%) |
Mar 02, 2012 | 9.678 | 9.790 | 9.561 | 9.593 | 4,798,854 | -0.11(-1.10%) |
Mar 01, 2012 | 9.694 | 9.732 | 9.636 | 9.700 | 4,591,442 | +0.04(+0.44%) |
Feb 29, 2012 | 9.636 | 9.737 | 9.615 | 9.657 | 6,196,009 | +0.04(+0.39%) |
Feb 28, 2012 | 9.641 | 9.641 | 9.508 | 9.620 | 5,895,690 | -0.01(-0.11%) |
Feb 27, 2012 | 9.535 | 9.673 | 9.455 | 9.631 | 4,769,256 | +0.04(+0.44%) |
Feb 24, 2012 | 9.471 | 9.631 | 9.449 | 9.588 | 6,174,250 | +0.11(+1.12%) |
Feb 23, 2012 | 9.455 | 9.529 | 9.439 | 9.481 | 5,498,667 | +0.01(+0.06%) |
Feb 22, 2012 | 9.508 | 9.609 | 9.455 | 9.476 | 5,300,987 | -0.10(-1.00%) |
Feb 21, 2012 | 9.513 | 9.641 | 9.497 | 9.572 | 8,706,525 | +0.09(+0.96%) |
Feb 17, 2012 | 9.444 | 9.519 | 9.386 | 9.481 | 9,277,319 | +0.05(+0.57%) |
Feb 16, 2012 | 9.609 | 9.615 | 9.428 | 9.428 | 8,184,548 | -0.20(-2.10%) |
Feb 15, 2012 | 9.753 | 9.753 | 9.535 | 9.631 | 8,817,610 | -0.03(-0.30%) |
Feb 14, 2012 | 9.649 | 9.670 | 9.555 | 9.660 | 10,186,540 | +0.02(+0.16%) |
Feb 13, 2012 | 9.759 | 9.769 | 9.555 | 9.644 | 9,784,610 | -0.01(-0.11%) |
Feb 10, 2012 | 10.17 | 10.20 | 9.524 | 9.655 | 17,934,584 | -0.54(-5.32%) |
Feb 09, 2012 | 10.18 | 10.25 | 10.09 | 10.20 | 8,409,266 | +0.02(+0.21%) |
Feb 08, 2012 | 10.20 | 10.25 | 10.13 | 10.18 | 6,490,142 | +0.01(+0.05%) |
Feb 07, 2012 | 10.02 | 10.21 | 10.02 | 10.17 | 6,590,068 | +0.14(+1.40%) |
Feb 06, 2012 | 10.05 | 10.08 | 10.02 | 10.03 | 7,050,507 | -0.04(-0.36%) |
Feb 03, 2012 | 10.11 | 10.11 | 10.01 | 10.07 | 5,734,670 | +0.09(+0.89%) |
Feb 02, 2012 | 10.03 | 10.08 | 9.947 | 9.978 | 5,556,425 | -0.02(-0.21%) |