Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.529 | 8.554 | 8.383 | 8.395 | 608,268 | -0.16(-1.93%) |
Apr 27, 2012 | 8.548 | 8.586 | 8.408 | 8.560 | 985,726 | +0.03(+0.37%) |
Apr 26, 2012 | 8.414 | 8.548 | 8.370 | 8.529 | 749,780 | +0.07(+0.82%) |
Apr 25, 2012 | 8.452 | 8.535 | 8.383 | 8.459 | 1,106,986 | +0.11(+1.29%) |
Apr 24, 2012 | 8.262 | 8.446 | 8.262 | 8.351 | 1,163,919 | +0.07(+0.84%) |
Apr 23, 2012 | 8.231 | 8.351 | 8.193 | 8.281 | 887,807 | -0.13(-1.51%) |
Apr 20, 2012 | 8.516 | 8.522 | 8.351 | 8.408 | 1,065,332 | +0.06(+0.68%) |
Apr 19, 2012 | 8.478 | 8.560 | 8.243 | 8.351 | 1,267,389 | +0.04(+0.46%) |
Apr 18, 2012 | 8.338 | 8.380 | 8.237 | 8.313 | 992,646 | -0.09(-1.06%) |
Apr 17, 2012 | 8.243 | 8.484 | 8.237 | 8.402 | 1,622,114 | +0.23(+2.79%) |
Apr 16, 2012 | 8.123 | 8.237 | 8.047 | 8.173 | 1,072,200 | +0.10(+1.18%) |
Apr 13, 2012 | 8.332 | 8.332 | 8.066 | 8.078 | 1,229,130 | -0.25(-3.04%) |
Apr 12, 2012 | 8.237 | 8.376 | 8.193 | 8.332 | 852,147 | +0.13(+1.55%) |
Apr 11, 2012 | 8.161 | 8.218 | 8.110 | 8.205 | 997,702 | +0.15(+1.89%) |
Apr 10, 2012 | 8.154 | 8.262 | 8.021 | 8.053 | 1,564,890 | -0.09(-1.09%) |
Apr 09, 2012 | 8.167 | 8.180 | 8.085 | 8.142 | 1,255,345 | -0.21(-2.51%) |
Apr 05, 2012 | 8.307 | 8.395 | 8.262 | 8.351 | 1,305,256 | -0.09(-1.05%) |
Apr 04, 2012 | 8.472 | 8.560 | 8.376 | 8.440 | 840,044 | -0.17(-1.99%) |
Apr 03, 2012 | 8.611 | 8.700 | 8.472 | 8.611 | 813,488 | -0.04(-0.51%) |
Apr 02, 2012 | 8.592 | 8.662 | 8.484 | 8.655 | 1,102,775 | +0.06(+0.66%) |
Mar 30, 2012 | 8.751 | 8.789 | 8.579 | 8.598 | 1,103,589 | -0.06(-0.66%) |
Mar 29, 2012 | 8.617 | 8.693 | 8.459 | 8.655 | 1,115,957 | -0.06(-0.66%) |
Mar 28, 2012 | 8.548 | 8.738 | 8.440 | 8.712 | 1,200,997 | +0.11(+1.33%) |
Mar 27, 2012 | 8.573 | 8.674 | 8.485 | 8.598 | 2,106,802 | +0.04(+0.44%) |
Mar 26, 2012 | 8.560 | 8.680 | 8.497 | 8.560 | 950,187 | +0.11(+1.34%) |
Mar 23, 2012 | 8.333 | 8.460 | 8.239 | 8.447 | 1,412,707 | +0.08(+0.98%) |
Mar 22, 2012 | 8.352 | 8.378 | 8.245 | 8.365 | 982,139 | -0.09(-1.04%) |
Mar 21, 2012 | 8.441 | 8.523 | 8.365 | 8.453 | 745,959 | +0.04(+0.53%) |
Mar 20, 2012 | 8.384 | 8.504 | 8.365 | 8.409 | 779,748 | -0.06(-0.67%) |
Mar 19, 2012 | 8.371 | 8.529 | 8.207 | 8.466 | 942,601 | +0.09(+1.13%) |
Mar 16, 2012 | 8.333 | 8.519 | 8.239 | 8.371 | 3,573,170 | +0.08(+0.99%) |
Mar 15, 2012 | 8.125 | 8.352 | 8.081 | 8.289 | 1,023,258 | +0.15(+1.86%) |
Mar 14, 2012 | 8.119 | 8.195 | 8.022 | 8.138 | 2,043,582 | +0.01(+0.08%) |
Mar 13, 2012 | 7.854 | 8.132 | 7.791 | 8.132 | 1,287,340 | +0.37(+4.71%) |
Mar 12, 2012 | 7.646 | 7.803 | 7.583 | 7.766 | 1,041,726 | +0.11(+1.40%) |
Mar 09, 2012 | 7.614 | 7.721 | 7.570 | 7.658 | 1,451,601 | +0.04(+0.50%) |
Mar 08, 2012 | 7.589 | 7.655 | 7.475 | 7.621 | 706,692 | +0.11(+1.51%) |
Mar 07, 2012 | 7.475 | 7.545 | 7.393 | 7.507 | 885,630 | +0.09(+1.28%) |
Mar 06, 2012 | 7.608 | 7.633 | 7.406 | 7.412 | 965,862 | -0.26(-3.37%) |
Mar 05, 2012 | 7.627 | 7.759 | 7.602 | 7.671 | 611,782 | +0.01(+0.16%) |
Mar 02, 2012 | 7.810 | 7.848 | 7.627 | 7.658 | 1,042,617 | -0.16(-2.02%) |
Mar 01, 2012 | 7.835 | 7.980 | 7.810 | 7.816 | 768,675 | +0.04(+0.57%) |
Feb 29, 2012 | 7.904 | 7.999 | 7.772 | 7.772 | 1,231,997 | -0.13(-1.68%) |
Feb 28, 2012 | 7.980 | 8.024 | 7.860 | 7.904 | 1,118,288 | -0.06(-0.71%) |
Feb 27, 2012 | 7.911 | 8.050 | 7.860 | 7.961 | 1,010,491 | -0.03(-0.39%) |
Feb 24, 2012 | 8.087 | 8.144 | 7.974 | 7.993 | 1,066,204 | -0.11(-1.40%) |
Feb 23, 2012 | 7.911 | 8.173 | 7.867 | 8.106 | 1,516,773 | +0.23(+2.96%) |
Feb 22, 2012 | 8.125 | 8.195 | 7.867 | 7.873 | 1,627,139 | -0.26(-3.26%) |
Feb 21, 2012 | 8.062 | 8.157 | 7.967 | 8.138 | 1,221,170 | +0.07(+0.86%) |
Feb 17, 2012 | 8.132 | 8.188 | 8.050 | 8.068 | 1,225,897 | -0.04(-0.47%) |
Feb 16, 2012 | 7.904 | 8.176 | 7.874 | 8.106 | 1,232,328 | +0.18(+2.23%) |
Feb 15, 2012 | 7.986 | 8.037 | 7.892 | 7.930 | 624,505 | -0.03(-0.40%) |
Feb 14, 2012 | 8.018 | 8.106 | 7.854 | 7.961 | 1,228,057 | -0.11(-1.33%) |
Feb 13, 2012 | 8.031 | 8.081 | 7.967 | 8.068 | 594,294 | +0.13(+1.59%) |
Feb 10, 2012 | 7.967 | 7.999 | 7.892 | 7.942 | 806,230 | -0.14(-1.72%) |
Feb 09, 2012 | 8.176 | 8.195 | 8.050 | 8.081 | 460,433 | -0.10(-1.23%) |
Feb 08, 2012 | 8.176 | 8.232 | 7.955 | 8.182 | 560,592 | +0.02(+0.23%) |
Feb 07, 2012 | 8.150 | 8.283 | 8.100 | 8.163 | 1,171,976 | -0.03(-0.31%) |
Feb 06, 2012 | 8.037 | 8.195 | 7.917 | 8.188 | 729,063 | -0.01(-0.15%) |
Feb 03, 2012 | 8.201 | 8.321 | 8.163 | 8.201 | 1,588,256 | +0.13(+1.64%) |
Feb 02, 2012 | 7.955 | 8.100 | 7.930 | 8.068 | 1,652,171 | +0.13(+1.59%) |