Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.425 | 8.480 | 8.419 | 8.474 | 141,380 | +0.05(+0.58%) |
Apr 27, 2012 | 8.398 | 8.425 | 8.376 | 8.425 | 122,389 | +0.02(+0.20%) |
Apr 26, 2012 | 8.381 | 8.409 | 8.361 | 8.409 | 148,326 | +0.05(+0.65%) |
Apr 25, 2012 | 8.387 | 8.414 | 8.343 | 8.354 | 230,315 | -0.05(-0.59%) |
Apr 24, 2012 | 8.387 | 8.403 | 8.370 | 8.403 | 133,952 | +0.02(+0.26%) |
Apr 23, 2012 | 8.398 | 8.398 | 8.366 | 8.381 | 113,011 | +0.02(+0.20%) |
Apr 20, 2012 | 8.398 | 8.398 | 8.337 | 8.365 | 128,284 | +0.01(+0.07%) |
Apr 19, 2012 | 8.392 | 8.392 | 8.316 | 8.359 | 128,232 | +0.03(+0.39%) |
Apr 18, 2012 | 8.354 | 8.354 | 8.319 | 8.326 | 113,481 | +0.01(+0.07%) |
Apr 17, 2012 | 8.337 | 8.365 | 8.310 | 8.321 | 318,290 | -0.03(-0.33%) |
Apr 16, 2012 | 8.398 | 8.398 | 8.343 | 8.348 | 169,046 | -0.02(-0.20%) |
Apr 13, 2012 | 8.370 | 8.376 | 8.343 | 8.365 | 85,821 | +0.01(+0.07%) |
Apr 12, 2012 | 8.343 | 8.376 | 8.332 | 8.359 | 117,749 | +0.01(+0.07%) |
Apr 11, 2012 | 8.409 | 8.409 | 8.343 | 8.354 | 142,726 | -0.08(-0.91%) |
Apr 10, 2012 | 8.436 | 8.436 | 8.398 | 8.430 | 152,417 | +0.02(+0.26%) |
Apr 09, 2012 | 8.381 | 8.425 | 8.343 | 8.409 | 198,996 | +0.05(+0.65%) |
Apr 05, 2012 | 8.348 | 8.376 | 8.310 | 8.354 | 115,633 | +0.02(+0.26%) |
Apr 04, 2012 | 8.294 | 8.343 | 8.294 | 8.332 | 164,293 | +0.03(+0.40%) |
Apr 03, 2012 | 8.316 | 8.316 | 8.261 | 8.299 | 198,002 | -0.01(-0.07%) |
Apr 02, 2012 | 8.305 | 8.343 | 8.288 | 8.305 | 112,245 | +0.02(+0.20%) |
Mar 30, 2012 | 8.337 | 8.365 | 8.261 | 8.288 | 156,254 | -0.01(-0.13%) |
Mar 29, 2012 | 8.305 | 8.310 | 8.223 | 8.299 | 155,320 | +0.01(+0.13%) |
Mar 28, 2012 | 8.190 | 8.288 | 8.173 | 8.288 | 234,059 | +0.11(+1.41%) |
Mar 27, 2012 | 8.080 | 8.179 | 8.031 | 8.173 | 252,808 | +0.07(+0.88%) |
Mar 26, 2012 | 8.173 | 8.179 | 8.064 | 8.102 | 193,777 | -0.06(-0.74%) |
Mar 23, 2012 | 8.168 | 8.168 | 8.108 | 8.162 | 223,669 | +0.03(+0.34%) |
Mar 22, 2012 | 8.124 | 8.157 | 8.113 | 8.135 | 210,766 | +0.01(+0.13%) |
Mar 21, 2012 | 8.080 | 8.124 | 8.058 | 8.124 | 315,494 | +0.08(+1.02%) |
Mar 20, 2012 | 8.042 | 8.108 | 8.009 | 8.042 | 217,723 | +0.03(+0.34%) |
Mar 19, 2012 | 7.933 | 8.053 | 7.845 | 8.015 | 315,960 | +0.07(+0.83%) |
Mar 16, 2012 | 7.987 | 7.993 | 7.829 | 7.949 | 565,026 | -0.05(-0.68%) |
Mar 15, 2012 | 8.201 | 8.201 | 7.982 | 8.004 | 713,282 | -0.22(-2.66%) |
Mar 14, 2012 | 8.409 | 8.409 | 8.217 | 8.223 | 274,477 | -0.19(-2.21%) |
Mar 13, 2012 | 8.441 | 8.441 | 8.392 | 8.409 | 192,097 | -0.02(-0.19%) |
Mar 12, 2012 | 8.398 | 8.430 | 8.398 | 8.425 | 164,156 | -0.01(-0.06%) |
Mar 09, 2012 | 8.425 | 8.430 | 8.410 | 8.430 | 158,369 | +0.02(+0.26%) |
Mar 08, 2012 | 8.348 | 8.409 | 8.348 | 8.409 | 138,160 | +0.08(+0.99%) |
Mar 07, 2012 | 8.359 | 8.387 | 8.310 | 8.326 | 168,238 | -0.01(-0.13%) |
Mar 06, 2012 | 8.436 | 8.436 | 8.272 | 8.337 | 334,348 | -0.11(-1.36%) |
Mar 05, 2012 | 8.474 | 8.474 | 8.430 | 8.452 | 187,290 | -0.02(-0.26%) |
Mar 02, 2012 | 8.447 | 8.474 | 8.403 | 8.474 | 162,685 | +0.02(+0.26%) |
Mar 01, 2012 | 8.414 | 8.452 | 8.398 | 8.452 | 192,847 | +0.04(+0.52%) |
Feb 29, 2012 | 8.419 | 8.419 | 8.381 | 8.409 | 153,690 | -0.02(-0.19%) |
Feb 28, 2012 | 8.370 | 8.425 | 8.370 | 8.425 | 215,816 | +0.02(+0.26%) |
Feb 27, 2012 | 8.359 | 8.419 | 8.337 | 8.403 | 212,356 | +0.04(+0.52%) |
Feb 24, 2012 | 8.217 | 8.365 | 8.217 | 8.359 | 161,524 | +0.15(+1.87%) |
Feb 23, 2012 | 8.223 | 8.244 | 8.206 | 8.206 | 225,071 | -0.03(-0.40%) |
Feb 22, 2012 | 8.250 | 8.255 | 8.206 | 8.239 | 253,595 | +0.01(+0.13%) |
Feb 21, 2012 | 8.179 | 8.250 | 8.168 | 8.228 | 241,069 | +0.06(+0.74%) |
Feb 17, 2012 | 8.130 | 8.168 | 8.020 | 8.168 | 427,409 | +0.04(+0.47%) |
Feb 16, 2012 | 8.255 | 8.261 | 8.097 | 8.130 | 544,444 | -0.15(-1.78%) |
Feb 15, 2012 | 8.316 | 8.327 | 8.233 | 8.277 | 369,128 | -0.04(-0.46%) |
Feb 14, 2012 | 8.398 | 8.398 | 8.316 | 8.316 | 183,607 | -0.07(-0.85%) |
Feb 13, 2012 | 8.441 | 8.441 | 8.343 | 8.387 | 188,334 | -0.06(-0.71%) |
Feb 10, 2012 | 8.452 | 8.463 | 8.378 | 8.447 | 172,791 | +0.05(+0.65%) |
Feb 09, 2012 | 8.551 | 8.551 | 8.359 | 8.392 | 232,885 | -0.09(-1.10%) |
Feb 08, 2012 | 8.376 | 8.507 | 8.354 | 8.485 | 285,918 | +0.11(+1.37%) |
Feb 07, 2012 | 8.414 | 8.441 | 8.365 | 8.370 | 167,795 | -0.03(-0.33%) |
Feb 06, 2012 | 8.409 | 8.430 | 8.359 | 8.398 | 232,938 | -0.04(-0.45%) |
Feb 03, 2012 | 8.556 | 8.556 | 8.365 | 8.436 | 322,708 | -0.09(-1.03%) |
Feb 02, 2012 | 8.540 | 8.567 | 8.507 | 8.523 | 262,755 | -0.04(-0.45%) |