Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.242 | 8.242 | 8.078 | 8.184 | 186,652 | -0.10(-1.16%) |
Apr 27, 2012 | 8.050 | 8.280 | 7.886 | 8.280 | 229,881 | +0.26(+3.24%) |
Apr 26, 2012 | 7.992 | 8.146 | 7.963 | 8.021 | 153,054 | +0.04(+0.48%) |
Apr 25, 2012 | 8.107 | 8.290 | 7.944 | 7.982 | 353,062 | -0.02(-0.24%) |
Apr 24, 2012 | 8.040 | 8.040 | 7.857 | 8.001 | 218,371 | -0.03(-0.36%) |
Apr 23, 2012 | 7.963 | 8.059 | 7.780 | 8.030 | 297,028 | -0.09(-1.07%) |
Apr 20, 2012 | 8.550 | 8.550 | 8.117 | 8.117 | 268,489 | -0.27(-3.21%) |
Apr 19, 2012 | 8.636 | 8.694 | 8.290 | 8.386 | 125,695 | -0.22(-2.57%) |
Apr 18, 2012 | 8.713 | 8.742 | 8.434 | 8.607 | 271,343 | -0.24(-2.72%) |
Apr 17, 2012 | 8.819 | 8.934 | 8.780 | 8.848 | 190,955 | +0.10(+1.10%) |
Apr 16, 2012 | 8.675 | 8.857 | 8.530 | 8.752 | 192,381 | +0.15(+1.79%) |
Apr 13, 2012 | 8.723 | 8.723 | 8.386 | 8.598 | 184,581 | -0.20(-2.30%) |
Apr 12, 2012 | 8.655 | 8.886 | 8.655 | 8.800 | 229,701 | +0.14(+1.67%) |
Apr 11, 2012 | 8.530 | 8.655 | 8.357 | 8.655 | 308,248 | +0.28(+3.33%) |
Apr 10, 2012 | 8.780 | 8.905 | 8.280 | 8.377 | 341,360 | -0.41(-4.70%) |
Apr 09, 2012 | 8.780 | 8.905 | 8.655 | 8.790 | 304,380 | -0.26(-2.87%) |
Apr 05, 2012 | 8.973 | 9.136 | 8.877 | 9.050 | 294,007 | +0.00(+0.00%) |
Apr 04, 2012 | 9.069 | 9.232 | 8.896 | 9.050 | 390,028 | -0.21(-2.28%) |
Apr 03, 2012 | 9.223 | 9.511 | 9.011 | 9.261 | 736,991 | +0.05(+0.52%) |
Apr 02, 2012 | 8.944 | 9.223 | 8.761 | 9.213 | 522,414 | +0.21(+2.35%) |
Mar 30, 2012 | 8.925 | 9.030 | 8.694 | 9.002 | 452,050 | +0.19(+2.18%) |
Mar 29, 2012 | 8.607 | 8.848 | 8.521 | 8.809 | 358,060 | +0.07(+0.77%) |
Mar 28, 2012 | 8.925 | 8.982 | 8.482 | 8.742 | 310,024 | -0.13(-1.52%) |
Mar 27, 2012 | 9.040 | 9.069 | 8.877 | 8.877 | 254,937 | -0.13(-1.49%) |
Mar 26, 2012 | 8.886 | 9.050 | 8.848 | 9.011 | 302,682 | +0.30(+3.42%) |
Mar 23, 2012 | 8.771 | 8.818 | 8.569 | 8.713 | 565,542 | +0.01(+0.11%) |
Mar 22, 2012 | 8.877 | 8.944 | 8.667 | 8.703 | 554,594 | -0.24(-2.69%) |
Mar 21, 2012 | 9.155 | 9.204 | 8.944 | 8.944 | 375,818 | -0.16(-1.80%) |
Mar 20, 2012 | 9.040 | 9.204 | 8.925 | 9.107 | 274,067 | +0.00(+0.00%) |
Mar 19, 2012 | 8.982 | 9.319 | 8.925 | 9.107 | 319,982 | +0.12(+1.28%) |
Mar 16, 2012 | 9.155 | 9.232 | 8.992 | 8.992 | 505,450 | -0.14(-1.58%) |
Mar 15, 2012 | 8.954 | 9.261 | 8.809 | 9.136 | 474,263 | +0.19(+2.15%) |
Mar 14, 2012 | 9.021 | 9.178 | 8.857 | 8.944 | 428,000 | -0.12(-1.27%) |
Mar 13, 2012 | 9.127 | 9.136 | 8.886 | 9.059 | 448,215 | +0.07(+0.75%) |
Mar 12, 2012 | 8.540 | 9.098 | 8.540 | 8.992 | 383,564 | +0.51(+6.01%) |
Mar 09, 2012 | 8.502 | 8.655 | 8.367 | 8.482 | 205,460 | +0.00(+0.00%) |
Mar 08, 2012 | 8.405 | 8.502 | 8.184 | 8.482 | 205,822 | +0.20(+2.44%) |
Mar 07, 2012 | 8.040 | 8.386 | 8.011 | 8.280 | 173,123 | +0.29(+3.61%) |
Mar 06, 2012 | 8.300 | 8.357 | 7.963 | 7.992 | 498,521 | -0.46(-5.46%) |
Mar 05, 2012 | 8.598 | 8.617 | 8.434 | 8.453 | 281,668 | -0.20(-2.33%) |
Mar 02, 2012 | 8.703 | 8.867 | 8.444 | 8.655 | 308,233 | -0.06(-0.66%) |
Mar 01, 2012 | 8.742 | 8.896 | 8.578 | 8.713 | 261,720 | +0.05(+0.55%) |
Feb 29, 2012 | 8.848 | 9.021 | 8.550 | 8.665 | 392,537 | -0.14(-1.64%) |
Feb 28, 2012 | 9.242 | 9.242 | 8.694 | 8.809 | 699,536 | -0.43(-4.68%) |
Feb 27, 2012 | 9.175 | 9.492 | 9.079 | 9.242 | 185,562 | -0.08(-0.83%) |
Feb 24, 2012 | 9.588 | 9.761 | 9.155 | 9.319 | 473,210 | -0.36(-3.68%) |
Feb 23, 2012 | 9.694 | 9.713 | 9.521 | 9.675 | 264,693 | +0.04(+0.40%) |
Feb 22, 2012 | 9.396 | 9.733 | 9.396 | 9.636 | 382,908 | +0.15(+1.62%) |
Feb 21, 2012 | 9.406 | 9.713 | 9.338 | 9.482 | 286,201 | +0.07(+0.72%) |
Feb 17, 2012 | 9.588 | 9.607 | 9.396 | 9.415 | 124,434 | -0.15(-1.61%) |
Feb 16, 2012 | 9.406 | 9.607 | 9.329 | 9.569 | 301,730 | +0.13(+1.32%) |
Feb 15, 2012 | 9.646 | 9.675 | 9.406 | 9.444 | 261,043 | -0.15(-1.60%) |
Feb 14, 2012 | 9.492 | 9.598 | 9.348 | 9.598 | 372,851 | +0.07(+0.71%) |
Feb 13, 2012 | 9.463 | 9.550 | 9.357 | 9.531 | 306,470 | +0.21(+2.27%) |
Feb 10, 2012 | 9.415 | 9.444 | 9.184 | 9.319 | 291,875 | -0.26(-2.71%) |
Feb 09, 2012 | 9.559 | 9.742 | 9.396 | 9.579 | 347,259 | +0.07(+0.71%) |
Feb 08, 2012 | 9.492 | 9.617 | 9.300 | 9.511 | 367,811 | +0.02(+0.20%) |
Feb 07, 2012 | 9.136 | 9.559 | 8.982 | 9.492 | 443,605 | +0.35(+3.79%) |
Feb 06, 2012 | 9.521 | 9.598 | 9.146 | 9.146 | 454,036 | -0.47(-4.90%) |
Feb 03, 2012 | 9.406 | 9.771 | 9.329 | 9.617 | 777,623 | +0.44(+4.82%) |
Feb 02, 2012 | 8.665 | 9.184 | 7.559 | 9.175 | 1,424,713 | +0.12(+1.27%) |