Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.926 | 8.926 | 8.549 | 8.566 | 225,850 | -0.36(-4.04%) |
Apr 27, 2012 | 8.610 | 8.935 | 8.575 | 8.926 | 273,578 | +0.33(+3.78%) |
Apr 26, 2012 | 8.470 | 8.663 | 8.303 | 8.601 | 193,514 | +0.11(+1.24%) |
Apr 25, 2012 | 8.303 | 8.593 | 8.303 | 8.496 | 253,403 | +0.33(+3.98%) |
Apr 24, 2012 | 8.013 | 8.215 | 7.995 | 8.171 | 223,632 | +0.16(+1.97%) |
Apr 23, 2012 | 7.969 | 8.074 | 7.863 | 8.013 | 210,034 | -0.06(-0.76%) |
Apr 20, 2012 | 8.153 | 8.171 | 8.004 | 8.074 | 191,598 | +0.04(+0.44%) |
Apr 19, 2012 | 8.320 | 8.487 | 7.995 | 8.039 | 214,456 | -0.26(-3.17%) |
Apr 18, 2012 | 8.347 | 8.478 | 8.232 | 8.303 | 202,898 | -0.11(-1.36%) |
Apr 17, 2012 | 8.294 | 8.628 | 8.224 | 8.417 | 251,314 | +0.22(+2.68%) |
Apr 16, 2012 | 8.162 | 8.531 | 7.960 | 8.197 | 216,900 | +0.10(+1.19%) |
Apr 13, 2012 | 8.180 | 8.267 | 7.872 | 8.101 | 205,851 | -0.15(-1.81%) |
Apr 12, 2012 | 8.153 | 8.557 | 8.127 | 8.250 | 327,889 | +0.10(+1.19%) |
Apr 11, 2012 | 7.688 | 8.153 | 7.688 | 8.153 | 324,916 | +0.57(+7.53%) |
Apr 10, 2012 | 8.118 | 8.171 | 7.512 | 7.582 | 438,564 | -0.54(-6.70%) |
Apr 09, 2012 | 8.153 | 8.197 | 7.969 | 8.127 | 260,470 | -0.23(-2.73%) |
Apr 05, 2012 | 8.408 | 8.443 | 8.241 | 8.355 | 196,003 | -0.07(-0.83%) |
Apr 04, 2012 | 9.005 | 9.005 | 8.276 | 8.426 | 385,912 | -0.74(-8.05%) |
Apr 03, 2012 | 9.137 | 9.216 | 8.891 | 9.164 | 489,513 | +0.11(+1.26%) |
Apr 02, 2012 | 8.566 | 9.049 | 8.452 | 9.049 | 269,776 | +0.44(+5.10%) |
Mar 30, 2012 | 8.847 | 8.847 | 8.593 | 8.610 | 236,767 | -0.13(-1.51%) |
Mar 29, 2012 | 8.689 | 8.786 | 8.486 | 8.742 | 140,321 | +0.00(+0.00%) |
Mar 28, 2012 | 8.742 | 8.803 | 8.575 | 8.742 | 171,979 | +0.04(+0.51%) |
Mar 27, 2012 | 8.672 | 8.865 | 8.619 | 8.698 | 230,513 | +0.04(+0.51%) |
Mar 26, 2012 | 8.628 | 8.847 | 8.606 | 8.654 | 207,969 | +0.16(+1.86%) |
Mar 23, 2012 | 8.320 | 8.505 | 8.118 | 8.496 | 148,071 | +0.17(+2.00%) |
Mar 22, 2012 | 8.575 | 8.575 | 8.232 | 8.329 | 242,645 | -0.36(-4.15%) |
Mar 21, 2012 | 8.777 | 8.970 | 8.689 | 8.689 | 257,630 | -0.06(-0.70%) |
Mar 20, 2012 | 8.970 | 8.979 | 8.636 | 8.751 | 262,040 | -0.30(-3.30%) |
Mar 19, 2012 | 8.803 | 9.172 | 8.619 | 9.049 | 366,930 | +0.21(+2.39%) |
Mar 16, 2012 | 8.926 | 9.146 | 8.795 | 8.839 | 529,238 | -0.25(-2.71%) |
Mar 15, 2012 | 7.556 | 9.357 | 7.503 | 9.085 | 2,281,752 | +1.27(+16.18%) |
Mar 14, 2012 | 7.916 | 7.995 | 7.705 | 7.819 | 440,870 | -0.11(-1.44%) |
Mar 13, 2012 | 7.732 | 7.934 | 7.732 | 7.934 | 223,365 | +0.30(+3.91%) |
Mar 12, 2012 | 7.529 | 7.749 | 7.529 | 7.635 | 173,410 | +0.10(+1.28%) |
Mar 09, 2012 | 7.371 | 7.723 | 7.363 | 7.538 | 227,613 | +0.11(+1.54%) |
Mar 08, 2012 | 7.424 | 7.468 | 7.283 | 7.424 | 171,645 | +0.05(+0.72%) |
Mar 07, 2012 | 7.310 | 7.398 | 7.257 | 7.371 | 207,027 | +0.11(+1.45%) |
Mar 06, 2012 | 7.371 | 7.424 | 7.152 | 7.266 | 225,098 | -0.21(-2.82%) |
Mar 05, 2012 | 7.635 | 7.679 | 7.450 | 7.477 | 269,052 | -0.17(-2.18%) |
Mar 02, 2012 | 7.969 | 7.995 | 7.635 | 7.644 | 487,013 | -0.35(-4.40%) |
Mar 01, 2012 | 7.890 | 8.074 | 7.846 | 7.995 | 330,071 | +0.16(+2.02%) |
Feb 29, 2012 | 7.995 | 8.127 | 7.819 | 7.837 | 354,512 | -0.11(-1.44%) |
Feb 28, 2012 | 8.048 | 8.136 | 7.907 | 7.951 | 323,266 | -0.10(-1.20%) |
Feb 27, 2012 | 8.188 | 8.258 | 7.890 | 8.048 | 315,141 | -0.25(-2.97%) |
Feb 24, 2012 | 8.584 | 8.689 | 8.285 | 8.294 | 249,818 | -0.25(-2.98%) |
Feb 23, 2012 | 8.461 | 8.610 | 8.364 | 8.549 | 292,660 | +0.06(+0.72%) |
Feb 22, 2012 | 8.707 | 8.707 | 8.452 | 8.487 | 218,777 | -0.24(-2.72%) |
Feb 21, 2012 | 8.997 | 8.997 | 8.707 | 8.724 | 343,911 | -0.26(-2.93%) |
Feb 17, 2012 | 8.918 | 9.076 | 8.839 | 8.988 | 291,513 | +0.10(+1.09%) |
Feb 16, 2012 | 8.707 | 8.926 | 8.628 | 8.891 | 221,320 | +0.17(+1.91%) |
Feb 15, 2012 | 9.005 | 9.005 | 8.689 | 8.724 | 263,538 | -0.25(-2.74%) |
Feb 14, 2012 | 9.190 | 9.190 | 8.795 | 8.970 | 211,738 | -0.23(-2.48%) |
Feb 13, 2012 | 8.540 | 9.234 | 8.540 | 9.199 | 491,290 | +0.76(+9.06%) |
Feb 10, 2012 | 8.557 | 8.619 | 8.425 | 8.434 | 135,458 | -0.23(-2.64%) |
Feb 09, 2012 | 8.786 | 8.786 | 8.549 | 8.663 | 155,377 | -0.11(-1.20%) |
Feb 08, 2012 | 9.067 | 9.128 | 8.672 | 8.768 | 273,508 | -0.27(-3.01%) |
Feb 07, 2012 | 8.944 | 9.120 | 8.795 | 9.041 | 312,177 | +0.11(+1.18%) |
Feb 06, 2012 | 8.452 | 9.076 | 8.434 | 8.935 | 381,597 | +0.47(+5.50%) |
Feb 03, 2012 | 8.276 | 8.689 | 8.276 | 8.470 | 335,957 | +0.29(+3.54%) |
Feb 02, 2012 | 8.127 | 8.259 | 8.074 | 8.180 | 159,861 | +0.06(+0.76%) |