Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.472 | 8.472 | 8.316 | 8.426 | 17,267 | -0.03(-0.41%) |
Apr 27, 2012 | 8.461 | 8.513 | 8.391 | 8.461 | 15,731 | -0.02(-0.21%) |
Apr 26, 2012 | 8.420 | 8.536 | 8.333 | 8.478 | 9,717 | +0.04(+0.48%) |
Apr 25, 2012 | 8.472 | 8.519 | 8.368 | 8.438 | 24,840 | +0.08(+0.90%) |
Apr 24, 2012 | 8.246 | 8.362 | 8.246 | 8.362 | 7,225 | +0.09(+1.05%) |
Apr 23, 2012 | 8.205 | 8.333 | 8.205 | 8.275 | 29,262 | -0.03(-0.42%) |
Apr 20, 2012 | 8.281 | 8.374 | 8.157 | 8.310 | 27,379 | +0.36(+4.53%) |
Apr 19, 2012 | 8.234 | 8.414 | 7.927 | 7.950 | 29,722 | -0.33(-3.93%) |
Apr 18, 2012 | 8.240 | 8.281 | 8.182 | 8.275 | 12,732 | -0.06(-0.70%) |
Apr 17, 2012 | 8.281 | 8.467 | 8.253 | 8.333 | 11,429 | +0.15(+1.85%) |
Apr 16, 2012 | 8.095 | 8.194 | 8.072 | 8.182 | 9,135 | +0.15(+1.88%) |
Apr 13, 2012 | 8.130 | 8.153 | 8.031 | 8.031 | 30,647 | -0.15(-1.78%) |
Apr 12, 2012 | 8.089 | 8.194 | 8.089 | 8.176 | 16,907 | +0.07(+0.86%) |
Apr 11, 2012 | 8.066 | 8.118 | 7.927 | 8.107 | 23,110 | +0.15(+1.82%) |
Apr 10, 2012 | 8.002 | 8.176 | 7.927 | 7.961 | 58,735 | -0.01(-0.07%) |
Apr 09, 2012 | 8.275 | 8.275 | 7.956 | 7.967 | 30,859 | -0.34(-4.06%) |
Apr 05, 2012 | 8.484 | 8.530 | 8.304 | 8.304 | 7,225 | -0.17(-2.05%) |
Apr 04, 2012 | 8.763 | 8.763 | 8.461 | 8.478 | 14,697 | -0.35(-4.01%) |
Apr 03, 2012 | 8.751 | 8.914 | 8.751 | 8.832 | 14,532 | +0.08(+0.90%) |
Apr 02, 2012 | 8.525 | 8.766 | 8.479 | 8.754 | 22,215 | +0.25(+2.97%) |
Mar 30, 2012 | 8.754 | 8.754 | 8.502 | 8.502 | 43,957 | -0.15(-1.72%) |
Mar 29, 2012 | 8.594 | 8.805 | 8.559 | 8.651 | 10,743 | -0.02(-0.26%) |
Mar 28, 2012 | 8.697 | 8.697 | 8.548 | 8.674 | 18,052 | -0.01(-0.07%) |
Mar 27, 2012 | 8.869 | 8.897 | 8.588 | 8.680 | 23,592 | -0.15(-1.69%) |
Mar 26, 2012 | 8.628 | 8.851 | 8.525 | 8.829 | 35,089 | +0.30(+3.56%) |
Mar 23, 2012 | 8.416 | 8.530 | 8.410 | 8.525 | 10,045 | +0.14(+1.71%) |
Mar 22, 2012 | 8.456 | 8.473 | 8.318 | 8.381 | 15,235 | -0.14(-1.68%) |
Mar 21, 2012 | 8.565 | 8.594 | 8.485 | 8.525 | 7,130 | +0.00(+0.00%) |
Mar 20, 2012 | 8.571 | 8.630 | 8.462 | 8.525 | 11,926 | -0.13(-1.46%) |
Mar 19, 2012 | 8.594 | 8.714 | 8.462 | 8.651 | 20,469 | +0.07(+0.87%) |
Mar 16, 2012 | 8.668 | 8.794 | 8.536 | 8.576 | 57,332 | -0.06(-0.73%) |
Mar 15, 2012 | 8.657 | 8.657 | 8.473 | 8.639 | 9,686 | +0.03(+0.33%) |
Mar 14, 2012 | 8.702 | 8.710 | 8.341 | 8.611 | 9,368 | -0.12(-1.38%) |
Mar 13, 2012 | 8.611 | 8.737 | 8.542 | 8.731 | 18,605 | +0.24(+2.77%) |
Mar 12, 2012 | 8.404 | 8.559 | 8.404 | 8.496 | 4,981 | +0.12(+1.44%) |
Mar 09, 2012 | 8.209 | 8.404 | 8.209 | 8.376 | 12,199 | +0.13(+1.53%) |
Mar 08, 2012 | 8.295 | 8.295 | 8.095 | 8.250 | 11,652 | +0.02(+0.28%) |
Mar 07, 2012 | 8.141 | 8.227 | 8.055 | 8.227 | 17,947 | +0.15(+1.92%) |
Mar 06, 2012 | 8.118 | 8.123 | 8.060 | 8.072 | 17,366 | -0.15(-1.81%) |
Mar 05, 2012 | 8.123 | 8.221 | 8.112 | 8.221 | 2,292 | +0.10(+1.20%) |
Mar 02, 2012 | 8.611 | 8.611 | 8.026 | 8.123 | 48,811 | -0.41(-4.77%) |
Mar 01, 2012 | 8.639 | 8.685 | 8.530 | 8.530 | 15,629 | -0.07(-0.80%) |
Feb 29, 2012 | 8.846 | 8.846 | 8.530 | 8.599 | 20,298 | -0.19(-2.15%) |
Feb 28, 2012 | 8.702 | 8.829 | 8.702 | 8.788 | 3,612 | -0.02(-0.26%) |
Feb 27, 2012 | 8.674 | 8.811 | 8.674 | 8.811 | 2,231 | +0.07(+0.85%) |
Feb 24, 2012 | 8.817 | 8.832 | 8.712 | 8.737 | 6,406 | -0.12(-1.36%) |
Feb 23, 2012 | 8.737 | 8.857 | 8.714 | 8.857 | 14,043 | +0.22(+2.52%) |
Feb 22, 2012 | 8.771 | 8.852 | 8.622 | 8.639 | 25,284 | -0.10(-1.12%) |
Feb 21, 2012 | 8.915 | 8.915 | 8.731 | 8.737 | 10,235 | -0.15(-1.68%) |
Feb 17, 2012 | 9.018 | 9.018 | 8.886 | 8.886 | 9,899 | -0.12(-1.34%) |
Feb 16, 2012 | 8.806 | 9.046 | 8.777 | 9.006 | 8,869 | +0.33(+3.83%) |
Feb 15, 2012 | 8.966 | 9.024 | 8.639 | 8.674 | 36,711 | -0.19(-2.20%) |
Feb 14, 2012 | 9.018 | 9.018 | 8.800 | 8.869 | 16,503 | -0.24(-2.64%) |
Feb 13, 2012 | 9.052 | 9.110 | 8.981 | 9.110 | 6,312 | +0.19(+2.12%) |
Feb 10, 2012 | 9.041 | 9.098 | 8.920 | 8.920 | 4,587 | -0.19(-2.08%) |
Feb 09, 2012 | 9.118 | 9.155 | 9.104 | 9.110 | 4,777 | -0.04(-0.44%) |
Feb 08, 2012 | 9.195 | 9.195 | 9.041 | 9.150 | 13,417 | -0.05(-0.56%) |
Feb 07, 2012 | 9.241 | 9.291 | 9.201 | 9.201 | 4,011 | -0.03(-0.37%) |
Feb 06, 2012 | 9.333 | 9.356 | 9.190 | 9.236 | 19,697 | -0.13(-1.41%) |
Feb 03, 2012 | 9.316 | 9.390 | 9.201 | 9.367 | 51,054 | +0.08(+0.86%) |
Feb 02, 2012 | 9.316 | 9.316 | 9.201 | 9.287 | 12,161 | -0.02(-0.18%) |