Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.922 | 8.173 | 7.828 | 7.851 | 33,389 | -0.10(-1.28%) |
Apr 27, 2012 | 8.040 | 8.087 | 7.859 | 7.953 | 68,967 | -0.23(-2.78%) |
Apr 26, 2012 | 8.196 | 8.392 | 8.087 | 8.181 | 41,729 | -0.02(-0.19%) |
Apr 25, 2012 | 7.883 | 8.220 | 7.679 | 8.196 | 50,551 | +0.47(+6.09%) |
Apr 24, 2012 | 7.601 | 7.750 | 7.601 | 7.726 | 33,150 | +0.13(+1.75%) |
Apr 23, 2012 | 7.687 | 7.811 | 7.585 | 7.593 | 63,578 | -0.28(-3.58%) |
Apr 20, 2012 | 7.844 | 8.022 | 7.750 | 7.875 | 43,094 | +0.20(+2.55%) |
Apr 19, 2012 | 7.828 | 7.992 | 7.585 | 7.679 | 40,599 | -0.16(-2.10%) |
Apr 18, 2012 | 8.016 | 8.024 | 7.773 | 7.844 | 26,438 | -0.24(-3.00%) |
Apr 17, 2012 | 8.094 | 8.337 | 7.859 | 8.087 | 75,355 | +0.05(+0.68%) |
Apr 16, 2012 | 7.734 | 8.110 | 7.734 | 8.032 | 25,400 | +0.33(+4.27%) |
Apr 13, 2012 | 7.930 | 7.930 | 7.640 | 7.703 | 34,499 | -0.27(-3.34%) |
Apr 12, 2012 | 7.867 | 8.094 | 7.867 | 7.969 | 30,526 | +0.08(+0.99%) |
Apr 11, 2012 | 7.789 | 8.071 | 7.679 | 7.891 | 46,867 | +0.19(+2.44%) |
Apr 10, 2012 | 7.844 | 7.930 | 7.546 | 7.703 | 74,880 | -0.16(-2.09%) |
Apr 09, 2012 | 7.851 | 7.992 | 7.773 | 7.867 | 62,874 | -0.19(-2.33%) |
Apr 05, 2012 | 8.079 | 8.337 | 7.954 | 8.055 | 30,906 | -0.05(-0.68%) |
Apr 04, 2012 | 8.173 | 8.322 | 7.977 | 8.110 | 32,046 | -0.21(-2.54%) |
Apr 03, 2012 | 8.713 | 8.713 | 8.267 | 8.322 | 54,773 | -0.43(-4.92%) |
Apr 02, 2012 | 8.502 | 9.003 | 8.384 | 8.753 | 32,675 | +0.19(+2.20%) |
Mar 30, 2012 | 8.847 | 8.847 | 8.565 | 8.565 | 44,673 | -0.19(-2.15%) |
Mar 29, 2012 | 8.651 | 8.807 | 8.557 | 8.753 | 17,164 | +0.02(+0.18%) |
Mar 28, 2012 | 8.753 | 8.925 | 8.612 | 8.737 | 35,415 | +0.02(+0.18%) |
Mar 27, 2012 | 8.768 | 8.916 | 8.581 | 8.721 | 38,500 | -0.01(-0.09%) |
Mar 26, 2012 | 8.558 | 8.791 | 8.356 | 8.729 | 58,648 | +0.27(+3.22%) |
Mar 23, 2012 | 8.122 | 8.480 | 8.122 | 8.457 | 32,104 | +0.31(+3.82%) |
Mar 22, 2012 | 8.293 | 8.301 | 7.974 | 8.146 | 32,585 | -0.20(-2.42%) |
Mar 21, 2012 | 8.426 | 8.464 | 8.216 | 8.348 | 23,253 | -0.03(-0.37%) |
Mar 20, 2012 | 8.433 | 8.480 | 8.286 | 8.379 | 35,057 | -0.13(-1.55%) |
Mar 19, 2012 | 8.068 | 8.550 | 8.068 | 8.511 | 28,305 | +0.39(+4.79%) |
Mar 16, 2012 | 8.044 | 8.153 | 7.974 | 8.122 | 63,435 | +0.11(+1.36%) |
Mar 15, 2012 | 7.974 | 8.037 | 7.862 | 8.013 | 17,436 | +0.02(+0.19%) |
Mar 14, 2012 | 8.107 | 8.161 | 7.913 | 7.998 | 18,491 | -0.12(-1.44%) |
Mar 13, 2012 | 8.052 | 8.130 | 7.858 | 8.114 | 44,220 | +0.18(+2.25%) |
Mar 12, 2012 | 8.005 | 8.005 | 7.916 | 7.935 | 5,966 | +0.10(+1.29%) |
Mar 09, 2012 | 7.803 | 7.921 | 7.788 | 7.834 | 20,619 | +0.03(+0.40%) |
Mar 08, 2012 | 7.842 | 7.842 | 7.570 | 7.803 | 21,982 | +0.03(+0.40%) |
Mar 07, 2012 | 7.601 | 7.772 | 7.546 | 7.772 | 21,591 | +0.26(+3.42%) |
Mar 06, 2012 | 7.399 | 7.974 | 7.399 | 7.515 | 32,059 | -0.02(-0.31%) |
Mar 05, 2012 | 7.360 | 7.562 | 7.352 | 7.539 | 24,155 | +0.19(+2.65%) |
Mar 02, 2012 | 7.733 | 7.974 | 7.344 | 7.344 | 73,701 | -0.38(-4.93%) |
Mar 01, 2012 | 7.881 | 8.037 | 7.710 | 7.725 | 33,016 | -0.05(-0.70%) |
Feb 29, 2012 | 8.169 | 8.309 | 7.780 | 7.780 | 58,052 | -0.38(-4.67%) |
Feb 28, 2012 | 8.223 | 8.317 | 8.130 | 8.161 | 25,544 | -0.09(-1.04%) |
Feb 27, 2012 | 8.200 | 8.371 | 8.169 | 8.247 | 27,904 | -0.07(-0.84%) |
Feb 24, 2012 | 8.550 | 8.659 | 8.309 | 8.317 | 21,706 | -0.21(-2.46%) |
Feb 23, 2012 | 8.309 | 8.534 | 8.169 | 8.527 | 25,901 | +0.27(+3.30%) |
Feb 22, 2012 | 8.706 | 8.783 | 8.254 | 8.254 | 32,478 | -0.45(-5.18%) |
Feb 21, 2012 | 8.768 | 8.846 | 8.698 | 8.706 | 22,235 | -0.06(-0.71%) |
Feb 17, 2012 | 8.558 | 8.869 | 8.371 | 8.768 | 174,779 | +0.23(+2.73%) |
Feb 16, 2012 | 8.029 | 8.558 | 8.029 | 8.534 | 19,378 | +0.51(+6.30%) |
Feb 15, 2012 | 8.371 | 8.371 | 8.013 | 8.029 | 27,127 | -0.30(-3.64%) |
Feb 14, 2012 | 8.620 | 8.620 | 8.286 | 8.332 | 25,985 | -0.33(-3.86%) |
Feb 13, 2012 | 8.589 | 8.675 | 8.511 | 8.667 | 42,027 | +0.04(+0.45%) |
Feb 10, 2012 | 8.496 | 8.643 | 8.496 | 8.628 | 17,852 | +0.01(+0.09%) |
Feb 09, 2012 | 8.675 | 8.675 | 8.511 | 8.620 | 21,464 | -0.05(-0.54%) |
Feb 08, 2012 | 8.573 | 8.745 | 8.527 | 8.667 | 34,012 | +0.10(+1.18%) |
Feb 07, 2012 | 8.573 | 8.682 | 8.496 | 8.566 | 22,452 | -0.18(-2.05%) |
Feb 06, 2012 | 8.752 | 8.776 | 8.729 | 8.745 | 10,800 | -0.07(-0.79%) |
Feb 03, 2012 | 8.776 | 8.869 | 8.698 | 8.815 | 65,280 | +0.07(+0.80%) |
Feb 02, 2012 | 8.815 | 8.822 | 8.682 | 8.745 | 24,612 | -0.03(-0.35%) |