Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.461 | 8.647 | 8.393 | 8.647 | 45,506 | +0.15(+1.78%) |
Apr 27, 2012 | 8.407 | 8.503 | 8.367 | 8.496 | 27,429 | +0.08(+0.90%) |
Apr 26, 2012 | 8.386 | 8.461 | 8.386 | 8.420 | 16,414 | +0.01(+0.08%) |
Apr 25, 2012 | 8.434 | 8.496 | 8.393 | 8.413 | 41,004 | +0.00(+0.00%) |
Apr 24, 2012 | 8.324 | 8.434 | 8.311 | 8.413 | 45,621 | +0.08(+0.90%) |
Apr 23, 2012 | 8.290 | 8.420 | 8.249 | 8.338 | 59,483 | -0.07(-0.82%) |
Apr 20, 2012 | 8.379 | 8.475 | 8.304 | 8.407 | 69,721 | +0.14(+1.74%) |
Apr 19, 2012 | 8.304 | 8.427 | 8.221 | 8.263 | 61,274 | -0.03(-0.33%) |
Apr 18, 2012 | 8.208 | 8.317 | 8.208 | 8.290 | 34,333 | +0.03(+0.42%) |
Apr 17, 2012 | 8.256 | 8.331 | 8.221 | 8.256 | 33,640 | +0.07(+0.84%) |
Apr 16, 2012 | 8.235 | 8.276 | 8.146 | 8.187 | 32,778 | -0.04(-0.50%) |
Apr 13, 2012 | 8.324 | 8.352 | 8.228 | 8.228 | 44,425 | -0.10(-1.23%) |
Apr 12, 2012 | 7.899 | 8.503 | 7.735 | 8.331 | 303,663 | +0.25(+3.14%) |
Apr 11, 2012 | 7.961 | 8.256 | 7.927 | 8.077 | 108,027 | +0.19(+2.43%) |
Apr 10, 2012 | 8.002 | 8.002 | 7.645 | 7.885 | 160,975 | -0.10(-1.29%) |
Apr 09, 2012 | 8.057 | 8.057 | 7.968 | 7.988 | 183,987 | -0.10(-1.27%) |
Apr 05, 2012 | 8.091 | 8.119 | 8.057 | 8.091 | 134,638 | -0.03(-0.34%) |
Apr 04, 2012 | 8.112 | 8.139 | 8.060 | 8.119 | 75,611 | -0.06(-0.75%) |
Apr 03, 2012 | 8.263 | 8.324 | 8.078 | 8.180 | 99,374 | -0.08(-1.00%) |
Apr 02, 2012 | 8.208 | 8.331 | 8.208 | 8.263 | 116,334 | +0.05(+0.58%) |
Mar 30, 2012 | 8.324 | 8.647 | 8.215 | 8.215 | 87,259 | -0.05(-0.66%) |
Mar 29, 2012 | 8.201 | 8.297 | 8.201 | 8.269 | 37,137 | +0.00(+0.00%) |
Mar 28, 2012 | 8.228 | 8.297 | 8.215 | 8.269 | 58,389 | +0.07(+0.84%) |
Mar 27, 2012 | 8.239 | 8.304 | 8.167 | 8.201 | 25,597 | -0.05(-0.58%) |
Mar 26, 2012 | 8.338 | 8.365 | 8.173 | 8.249 | 75,973 | -0.04(-0.50%) |
Mar 23, 2012 | 8.290 | 8.324 | 8.194 | 8.290 | 61,475 | +0.01(+0.08%) |
Mar 22, 2012 | 8.283 | 8.317 | 8.263 | 8.283 | 36,311 | -0.07(-0.82%) |
Mar 21, 2012 | 8.365 | 8.434 | 8.345 | 8.352 | 26,878 | +0.00(+0.00%) |
Mar 20, 2012 | 8.359 | 8.503 | 8.331 | 8.352 | 34,215 | -0.08(-0.98%) |
Mar 19, 2012 | 8.352 | 8.647 | 8.331 | 8.434 | 60,906 | +0.05(+0.65%) |
Mar 16, 2012 | 8.420 | 8.420 | 8.352 | 8.379 | 57,200 | -0.02(-0.24%) |
Mar 15, 2012 | 8.427 | 8.427 | 8.311 | 8.400 | 25,508 | +0.00(+0.00%) |
Mar 14, 2012 | 8.482 | 8.482 | 8.318 | 8.400 | 29,388 | -0.10(-1.21%) |
Mar 13, 2012 | 8.413 | 8.503 | 8.372 | 8.503 | 26,729 | +0.15(+1.81%) |
Mar 12, 2012 | 8.345 | 8.400 | 8.263 | 8.352 | 35,615 | -0.05(-0.65%) |
Mar 09, 2012 | 8.372 | 8.468 | 8.365 | 8.407 | 42,786 | +0.01(+0.08%) |
Mar 08, 2012 | 8.420 | 8.434 | 8.235 | 8.400 | 40,833 | +0.08(+0.91%) |
Mar 07, 2012 | 8.256 | 8.324 | 8.215 | 8.324 | 45,125 | +0.12(+1.42%) |
Mar 06, 2012 | 8.304 | 8.338 | 8.201 | 8.208 | 157,172 | -0.17(-2.05%) |
Mar 05, 2012 | 8.345 | 8.413 | 8.331 | 8.379 | 56,795 | -0.01(-0.16%) |
Mar 02, 2012 | 8.407 | 8.468 | 8.393 | 8.393 | 66,378 | -0.01(-0.08%) |
Mar 01, 2012 | 8.434 | 8.475 | 8.400 | 8.400 | 71,038 | -0.01(-0.08%) |
Feb 29, 2012 | 8.455 | 8.468 | 8.372 | 8.407 | 110,213 | -0.03(-0.41%) |
Feb 28, 2012 | 8.516 | 8.564 | 8.393 | 8.441 | 25,339 | -0.05(-0.65%) |
Feb 27, 2012 | 8.413 | 8.557 | 8.386 | 8.496 | 30,980 | +0.03(+0.32%) |
Feb 24, 2012 | 8.544 | 8.564 | 8.448 | 8.468 | 28,788 | -0.08(-0.88%) |
Feb 23, 2012 | 8.407 | 8.557 | 8.393 | 8.544 | 70,624 | +0.14(+1.71%) |
Feb 22, 2012 | 8.427 | 8.427 | 8.345 | 8.400 | 21,816 | -0.01(-0.08%) |
Feb 21, 2012 | 8.441 | 8.463 | 8.201 | 8.407 | 30,713 | -0.05(-0.65%) |
Feb 17, 2012 | 8.523 | 8.523 | 8.393 | 8.461 | 24,786 | -0.02(-0.24%) |
Feb 16, 2012 | 8.317 | 8.489 | 8.317 | 8.482 | 20,674 | +0.14(+1.64%) |
Feb 15, 2012 | 8.386 | 8.427 | 8.324 | 8.345 | 39,981 | -0.10(-1.14%) |
Feb 14, 2012 | 8.503 | 8.516 | 8.311 | 8.441 | 25,705 | -0.07(-0.81%) |
Feb 13, 2012 | 8.537 | 8.537 | 8.455 | 8.509 | 46,872 | +0.01(+0.16%) |
Feb 10, 2012 | 8.468 | 8.509 | 8.468 | 8.496 | 68,570 | +0.00(+0.00%) |
Feb 09, 2012 | 8.571 | 8.619 | 8.496 | 8.496 | 26,809 | -0.08(-0.96%) |
Feb 08, 2012 | 8.714 | 8.714 | 8.537 | 8.578 | 32,348 | -0.10(-1.10%) |
Feb 07, 2012 | 8.455 | 8.742 | 8.427 | 8.673 | 45,172 | +0.18(+2.09%) |
Feb 06, 2012 | 8.632 | 8.680 | 8.359 | 8.496 | 193,066 | -0.12(-1.43%) |
Feb 03, 2012 | 8.462 | 8.639 | 8.393 | 8.619 | 69,188 | +0.25(+3.02%) |
Feb 02, 2012 | 8.427 | 8.427 | 8.229 | 8.366 | 147,061 | -0.02(-0.24%) |