Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.602 | 8.730 | 8.503 | 8.661 | 338,043 | +0.06(+0.69%) |
Apr 27, 2012 | 8.425 | 8.622 | 8.272 | 8.602 | 303,335 | +0.18(+2.11%) |
Apr 26, 2012 | 8.296 | 8.484 | 8.267 | 8.425 | 339,987 | +0.08(+0.94%) |
Apr 25, 2012 | 8.474 | 8.533 | 8.218 | 8.346 | 370,609 | -0.06(-0.70%) |
Apr 24, 2012 | 8.415 | 8.415 | 8.218 | 8.405 | 547,390 | +0.02(+0.23%) |
Apr 23, 2012 | 8.464 | 8.464 | 8.237 | 8.385 | 337,949 | -0.17(-1.96%) |
Apr 20, 2012 | 8.592 | 8.592 | 8.434 | 8.553 | 374,292 | +0.02(+0.23%) |
Apr 19, 2012 | 8.553 | 8.631 | 8.405 | 8.533 | 358,249 | -0.04(-0.46%) |
Apr 18, 2012 | 8.503 | 8.582 | 8.405 | 8.572 | 268,705 | +0.01(+0.12%) |
Apr 17, 2012 | 8.503 | 8.661 | 8.457 | 8.562 | 173,342 | +0.08(+0.93%) |
Apr 16, 2012 | 8.533 | 8.533 | 8.356 | 8.484 | 217,166 | -0.05(-0.58%) |
Apr 13, 2012 | 8.553 | 8.582 | 8.336 | 8.533 | 298,449 | -0.07(-0.80%) |
Apr 12, 2012 | 8.493 | 8.602 | 8.474 | 8.602 | 258,734 | +0.12(+1.39%) |
Apr 11, 2012 | 8.415 | 8.562 | 8.365 | 8.484 | 415,997 | +0.12(+1.41%) |
Apr 10, 2012 | 8.129 | 8.375 | 8.040 | 8.365 | 475,444 | +0.22(+2.66%) |
Apr 09, 2012 | 8.267 | 8.356 | 8.040 | 8.149 | 309,826 | -0.27(-3.16%) |
Apr 05, 2012 | 8.415 | 8.503 | 8.336 | 8.415 | 294,892 | -0.03(-0.35%) |
Apr 04, 2012 | 8.425 | 8.484 | 8.326 | 8.444 | 245,543 | -0.05(-0.58%) |
Apr 03, 2012 | 8.572 | 8.592 | 8.425 | 8.493 | 284,481 | -0.08(-0.92%) |
Apr 02, 2012 | 8.572 | 8.651 | 8.523 | 8.572 | 278,158 | -0.06(-0.68%) |
Mar 30, 2012 | 8.612 | 8.671 | 8.503 | 8.631 | 342,655 | -0.08(-0.90%) |
Mar 29, 2012 | 8.612 | 8.730 | 8.474 | 8.710 | 268,422 | +0.07(+0.80%) |
Mar 28, 2012 | 8.878 | 8.907 | 8.564 | 8.641 | 520,418 | -0.24(-2.66%) |
Mar 27, 2012 | 9.154 | 9.164 | 8.828 | 8.878 | 222,585 | -0.26(-2.80%) |
Mar 26, 2012 | 9.085 | 9.173 | 9.026 | 9.134 | 256,595 | +0.12(+1.31%) |
Mar 23, 2012 | 9.026 | 9.045 | 8.937 | 9.016 | 252,523 | +0.00(+0.00%) |
Mar 22, 2012 | 8.937 | 9.095 | 8.821 | 9.016 | 308,170 | -0.03(-0.33%) |
Mar 21, 2012 | 9.104 | 9.114 | 8.986 | 9.045 | 234,120 | -0.05(-0.54%) |
Mar 20, 2012 | 9.213 | 9.252 | 9.016 | 9.095 | 275,413 | -0.16(-1.70%) |
Mar 19, 2012 | 9.144 | 9.361 | 9.016 | 9.252 | 665,852 | +0.07(+0.75%) |
Mar 16, 2012 | 8.947 | 9.228 | 8.917 | 9.183 | 866,098 | +0.22(+2.42%) |
Mar 15, 2012 | 8.809 | 8.966 | 8.720 | 8.966 | 405,598 | +0.18(+2.02%) |
Mar 14, 2012 | 8.868 | 8.868 | 8.681 | 8.789 | 278,645 | -0.09(-1.00%) |
Mar 13, 2012 | 8.760 | 8.878 | 8.671 | 8.878 | 470,215 | +0.19(+2.15%) |
Mar 12, 2012 | 8.730 | 8.819 | 8.612 | 8.691 | 344,776 | -0.06(-0.68%) |
Mar 09, 2012 | 8.671 | 8.760 | 8.513 | 8.750 | 463,755 | +0.09(+1.02%) |
Mar 08, 2012 | 8.661 | 8.819 | 8.434 | 8.661 | 831,553 | +0.03(+0.34%) |
Mar 07, 2012 | 8.129 | 8.681 | 7.981 | 8.631 | 678,140 | +0.56(+6.96%) |
Mar 06, 2012 | 7.735 | 8.149 | 7.528 | 8.070 | 684,650 | +0.78(+10.68%) |
Mar 05, 2012 | 7.370 | 7.370 | 7.252 | 7.291 | 264,596 | -0.08(-1.07%) |
Mar 02, 2012 | 7.419 | 7.518 | 7.252 | 7.370 | 348,369 | -0.08(-1.06%) |
Mar 01, 2012 | 7.587 | 7.695 | 7.439 | 7.449 | 342,131 | -0.08(-1.05%) |
Feb 29, 2012 | 7.725 | 7.781 | 7.518 | 7.528 | 295,903 | -0.18(-2.30%) |
Feb 28, 2012 | 7.952 | 7.981 | 7.607 | 7.705 | 359,054 | -0.24(-2.98%) |
Feb 27, 2012 | 7.705 | 7.991 | 7.587 | 7.942 | 237,959 | +0.20(+2.54%) |
Feb 24, 2012 | 7.853 | 7.853 | 7.710 | 7.745 | 119,742 | -0.10(-1.26%) |
Feb 23, 2012 | 7.695 | 7.843 | 7.557 | 7.843 | 270,516 | +0.17(+2.18%) |
Feb 22, 2012 | 7.883 | 7.892 | 7.429 | 7.676 | 1,540,756 | -0.21(-2.62%) |
Feb 21, 2012 | 8.001 | 8.070 | 7.853 | 7.883 | 331,963 | -0.07(-0.87%) |
Feb 17, 2012 | 8.011 | 8.040 | 7.853 | 7.952 | 147,471 | -0.01(-0.12%) |
Feb 16, 2012 | 7.922 | 8.109 | 7.863 | 7.961 | 253,527 | +0.07(+0.87%) |
Feb 15, 2012 | 7.873 | 7.907 | 7.617 | 7.892 | 424,770 | +0.08(+1.01%) |
Feb 14, 2012 | 8.139 | 8.139 | 7.774 | 7.814 | 345,496 | -0.33(-4.00%) |
Feb 13, 2012 | 8.188 | 8.188 | 8.089 | 8.139 | 140,734 | +0.03(+0.36%) |
Feb 10, 2012 | 8.149 | 8.149 | 8.080 | 8.109 | 243,022 | -0.10(-1.20%) |
Feb 09, 2012 | 8.247 | 8.267 | 8.129 | 8.208 | 193,136 | +0.01(+0.12%) |
Feb 08, 2012 | 8.158 | 8.227 | 8.080 | 8.198 | 189,727 | +0.07(+0.85%) |
Feb 07, 2012 | 8.089 | 8.277 | 7.991 | 8.129 | 249,887 | +0.03(+0.36%) |
Feb 06, 2012 | 8.119 | 8.168 | 7.981 | 8.099 | 241,808 | -0.03(-0.36%) |
Feb 03, 2012 | 8.129 | 8.139 | 8.030 | 8.129 | 364,469 | +0.12(+1.48%) |
Feb 02, 2012 | 7.952 | 8.030 | 7.912 | 8.011 | 530,648 | +0.11(+1.37%) |