Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.709 | 8.709 | 8.584 | 8.595 | 106,543 | -0.13(-1.44%) |
Apr 27, 2012 | 8.660 | 8.742 | 8.497 | 8.720 | 114,317 | +0.11(+1.27%) |
Apr 26, 2012 | 8.497 | 8.649 | 8.437 | 8.611 | 103,233 | +0.07(+0.77%) |
Apr 25, 2012 | 8.464 | 8.682 | 8.404 | 8.546 | 176,877 | +0.16(+1.89%) |
Apr 24, 2012 | 8.289 | 8.404 | 8.180 | 8.387 | 192,972 | +0.13(+1.59%) |
Apr 23, 2012 | 8.262 | 8.377 | 8.169 | 8.257 | 187,287 | -0.19(-2.20%) |
Apr 20, 2012 | 8.322 | 8.617 | 8.295 | 8.442 | 104,707 | +0.23(+2.79%) |
Apr 19, 2012 | 8.262 | 8.333 | 8.104 | 8.213 | 109,526 | -0.04(-0.46%) |
Apr 18, 2012 | 8.464 | 8.464 | 8.251 | 8.251 | 83,420 | -0.25(-2.95%) |
Apr 17, 2012 | 8.404 | 8.649 | 8.354 | 8.502 | 100,477 | +0.20(+2.43%) |
Apr 16, 2012 | 8.257 | 8.393 | 8.120 | 8.300 | 53,496 | +0.12(+1.47%) |
Apr 13, 2012 | 8.371 | 8.382 | 8.109 | 8.180 | 135,440 | -0.22(-2.66%) |
Apr 12, 2012 | 8.377 | 8.447 | 8.273 | 8.404 | 86,535 | +0.06(+0.69%) |
Apr 11, 2012 | 8.303 | 8.347 | 8.206 | 8.347 | 90,965 | +0.16(+1.98%) |
Apr 10, 2012 | 8.379 | 8.427 | 8.101 | 8.185 | 193,331 | -0.22(-2.57%) |
Apr 09, 2012 | 8.476 | 8.524 | 8.390 | 8.400 | 92,985 | -0.26(-3.05%) |
Apr 05, 2012 | 8.578 | 8.724 | 8.551 | 8.665 | 290,328 | +0.05(+0.56%) |
Apr 04, 2012 | 8.487 | 8.670 | 8.444 | 8.616 | 139,765 | +0.02(+0.19%) |
Apr 03, 2012 | 8.719 | 8.746 | 8.562 | 8.600 | 96,937 | -0.16(-1.85%) |
Apr 02, 2012 | 8.514 | 8.783 | 8.508 | 8.762 | 339,033 | +0.23(+2.72%) |
Mar 30, 2012 | 8.449 | 8.589 | 8.330 | 8.530 | 160,103 | +0.17(+2.06%) |
Mar 29, 2012 | 8.476 | 8.524 | 8.330 | 8.357 | 199,147 | -0.21(-2.45%) |
Mar 28, 2012 | 8.654 | 8.654 | 8.471 | 8.568 | 122,396 | -0.06(-0.69%) |
Mar 27, 2012 | 8.762 | 8.816 | 8.627 | 8.627 | 135,217 | -0.13(-1.54%) |
Mar 26, 2012 | 8.762 | 8.913 | 8.702 | 8.762 | 199,168 | +0.10(+1.18%) |
Mar 23, 2012 | 8.557 | 8.686 | 8.476 | 8.659 | 150,422 | +0.10(+1.13%) |
Mar 22, 2012 | 8.670 | 8.678 | 8.454 | 8.562 | 298,286 | -0.18(-2.04%) |
Mar 21, 2012 | 8.843 | 8.843 | 8.724 | 8.740 | 121,470 | -0.05(-0.61%) |
Mar 20, 2012 | 8.794 | 9.091 | 8.724 | 8.794 | 119,729 | -0.30(-3.26%) |
Mar 19, 2012 | 8.897 | 9.242 | 8.897 | 9.091 | 109,862 | +0.17(+1.87%) |
Mar 16, 2012 | 8.956 | 8.988 | 8.848 | 8.923 | 178,117 | -0.01(-0.06%) |
Mar 15, 2012 | 8.956 | 8.972 | 8.837 | 8.929 | 76,350 | -0.04(-0.42%) |
Mar 14, 2012 | 9.053 | 9.134 | 8.902 | 8.967 | 78,036 | -0.13(-1.42%) |
Mar 13, 2012 | 8.950 | 9.107 | 8.837 | 9.096 | 85,883 | +0.26(+2.99%) |
Mar 12, 2012 | 8.767 | 8.853 | 8.756 | 8.832 | 54,816 | +0.06(+0.68%) |
Mar 09, 2012 | 8.438 | 8.841 | 8.395 | 8.773 | 123,230 | +0.32(+3.76%) |
Mar 08, 2012 | 8.341 | 8.568 | 8.174 | 8.454 | 124,349 | +0.17(+2.08%) |
Mar 07, 2012 | 8.244 | 8.293 | 8.169 | 8.282 | 97,855 | +0.10(+1.19%) |
Mar 06, 2012 | 8.433 | 8.476 | 8.142 | 8.185 | 122,852 | -0.36(-4.23%) |
Mar 05, 2012 | 8.465 | 8.573 | 8.260 | 8.546 | 76,482 | +0.08(+0.96%) |
Mar 02, 2012 | 8.902 | 9.010 | 8.454 | 8.465 | 150,948 | -0.42(-4.73%) |
Mar 01, 2012 | 9.080 | 9.207 | 8.853 | 8.886 | 180,497 | -0.15(-1.67%) |
Feb 29, 2012 | 9.026 | 9.166 | 8.870 | 9.037 | 186,893 | +0.08(+0.84%) |
Feb 28, 2012 | 9.220 | 9.231 | 8.918 | 8.961 | 50,120 | -0.25(-2.69%) |
Feb 27, 2012 | 8.934 | 9.252 | 8.794 | 9.209 | 104,083 | +0.16(+1.73%) |
Feb 24, 2012 | 9.069 | 9.145 | 9.004 | 9.053 | 67,203 | -0.01(-0.06%) |
Feb 23, 2012 | 8.870 | 9.085 | 8.816 | 9.058 | 149,494 | +0.24(+2.69%) |
Feb 22, 2012 | 8.977 | 9.139 | 8.816 | 8.821 | 120,845 | -0.16(-1.74%) |
Feb 21, 2012 | 9.193 | 9.263 | 8.950 | 8.977 | 91,872 | -0.22(-2.40%) |
Feb 17, 2012 | 9.155 | 9.279 | 9.134 | 9.198 | 111,485 | +0.09(+0.95%) |
Feb 16, 2012 | 8.799 | 9.285 | 8.799 | 9.112 | 127,420 | +0.30(+3.36%) |
Feb 15, 2012 | 8.967 | 9.042 | 8.773 | 8.816 | 96,108 | -0.08(-0.85%) |
Feb 14, 2012 | 9.091 | 9.091 | 8.813 | 8.891 | 63,599 | -0.26(-2.89%) |
Feb 13, 2012 | 9.053 | 9.166 | 8.880 | 9.155 | 90,824 | +0.24(+2.72%) |
Feb 10, 2012 | 8.907 | 9.091 | 8.767 | 8.913 | 204,835 | -0.13(-1.49%) |
Feb 09, 2012 | 9.150 | 9.150 | 8.886 | 9.047 | 127,830 | -0.07(-0.77%) |
Feb 08, 2012 | 9.107 | 9.187 | 8.897 | 9.118 | 70,931 | +0.08(+0.83%) |
Feb 07, 2012 | 9.139 | 9.215 | 9.031 | 9.042 | 109,588 | -0.13(-1.41%) |
Feb 06, 2012 | 9.204 | 9.312 | 9.085 | 9.171 | 222,609 | -0.08(-0.87%) |
Feb 03, 2012 | 9.322 | 9.565 | 9.128 | 9.252 | 257,300 | +0.13(+1.48%) |
Feb 02, 2012 | 9.091 | 9.166 | 8.934 | 9.118 | 156,961 | +0.06(+0.71%) |