Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.082 | 8.082 | 8.070 | 8.070 | 1,000 | -0.28(-3.40%) |
Apr 27, 2012 | 8.354 | 8.354 | 8.354 | 8.354 | 1,000 | +0.09(+1.14%) |
Apr 26, 2012 | 8.269 | 8.269 | 8.260 | 8.260 | 1,000 | -0.01(-0.12%) |
Apr 25, 2012 | 8.314 | 8.314 | 8.270 | 8.270 | 1,500 | +0.00(+0.00%) |
Apr 24, 2012 | 8.275 | 8.275 | 8.270 | 8.270 | 1,000 | +0.05(+0.61%) |
Apr 23, 2012 | 8.441 | 8.441 | 8.220 | 8.220 | 2,100 | -0.22(-2.61%) |
Apr 20, 2012 | 8.440 | 8.440 | 8.440 | 8.440 | 1,000 | +0.08(+0.96%) |
Apr 19, 2012 | 8.250 | 8.390 | 8.250 | 8.360 | 3,300 | +0.16(+2.01%) |
Apr 18, 2012 | 8.170 | 8.226 | 8.170 | 8.195 | 3,600 | +0.01(+0.06%) |
Apr 17, 2012 | 8.190 | 8.190 | 8.190 | 8.190 | 1,000 | -0.19(-2.28%) |
Apr 16, 2012 | 8.382 | 8.382 | 8.382 | 8.382 | 1,000 | +0.03(+0.38%) |
Apr 13, 2012 | 8.363 | 8.363 | 8.350 | 8.350 | 17,000 | +0.14(+1.65%) |
Apr 12, 2012 | 8.142 | 8.214 | 8.142 | 8.214 | 2,500 | +0.13(+1.60%) |
Apr 11, 2012 | 8.267 | 8.267 | 8.085 | 8.085 | 1,100 | -0.05(-0.59%) |
Apr 10, 2012 | 8.133 | 8.133 | 8.133 | 8.133 | 4,100 | -0.14(-1.66%) |
Apr 09, 2012 | 8.179 | 8.350 | 8.179 | 8.270 | 2,600 | +0.13(+1.60%) |
Apr 05, 2012 | 8.269 | 8.280 | 8.140 | 8.140 | 4,200 | -0.05(-0.61%) |
Apr 04, 2012 | 8.112 | 8.190 | 8.100 | 8.190 | 7,300 | -0.13(-1.60%) |
Apr 03, 2012 | 8.362 | 8.374 | 8.320 | 8.323 | 3,000 | -0.07(-0.80%) |
Apr 02, 2012 | 8.340 | 8.459 | 8.340 | 8.390 | 1,400 | -0.12(-1.42%) |
Mar 30, 2012 | 8.511 | 8.511 | 8.511 | 8.511 | 1,000 | +0.13(+1.55%) |
Mar 29, 2012 | 8.380 | 8.381 | 8.380 | 8.381 | 1,000 | -0.15(-1.82%) |
Mar 28, 2012 | 8.574 | 8.574 | 8.530 | 8.536 | 1,600 | -0.01(-0.13%) |
Mar 27, 2012 | 8.681 | 8.681 | 8.540 | 8.547 | 1,100 | -0.24(-2.69%) |
Mar 26, 2012 | 8.793 | 8.793 | 8.780 | 8.783 | 1,100 | -0.05(-0.61%) |
Mar 23, 2012 | 8.555 | 8.837 | 8.555 | 8.837 | 11,000 | +0.32(+3.77%) |
Mar 22, 2012 | 8.311 | 8.516 | 8.311 | 8.516 | 11,239 | +0.21(+2.48%) |
Mar 21, 2012 | 8.380 | 8.393 | 8.300 | 8.310 | 7,070 | -0.21(-2.41%) |
Mar 20, 2012 | 8.422 | 8.560 | 8.422 | 8.515 | 1,500 | +0.11(+1.28%) |
Mar 19, 2012 | 8.550 | 8.550 | 8.400 | 8.407 | 7,500 | -0.29(-3.29%) |
Mar 16, 2012 | 8.693 | 8.693 | 8.693 | 8.693 | 1,000 | -0.11(-1.22%) |
Mar 15, 2012 | 8.737 | 8.800 | 8.712 | 8.800 | 1,200 | +0.08(+0.92%) |
Mar 14, 2012 | 8.760 | 8.760 | 8.720 | 8.720 | 26,110 | -0.48(-5.22%) |
Mar 13, 2012 | 9.112 | 9.200 | 9.112 | 9.200 | 1,500 | +0.11(+1.21%) |
Mar 12, 2012 | 9.070 | 9.130 | 9.070 | 9.090 | 8,302 | -0.30(-3.16%) |
Mar 09, 2012 | 9.387 | 9.387 | 9.387 | 9.387 | 1,000 | +0.06(+0.68%) |
Mar 08, 2012 | 9.290 | 9.324 | 9.290 | 9.324 | 1,500 | +0.05(+0.58%) |
Mar 07, 2012 | 9.010 | 9.270 | 9.010 | 9.270 | 2,700 | +0.13(+1.42%) |
Mar 06, 2012 | 9.210 | 9.210 | 9.050 | 9.140 | 10,230 | -0.33(-3.48%) |
Mar 05, 2012 | 9.652 | 9.652 | 9.460 | 9.470 | 1,900 | -0.12(-1.25%) |
Mar 02, 2012 | 9.600 | 9.600 | 9.590 | 9.590 | 1,120 | -0.14(-1.44%) |
Mar 01, 2012 | 9.730 | 9.730 | 9.730 | 9.730 | 1,000 | +0.09(+0.93%) |
Feb 29, 2012 | 9.968 | 10.24 | 9.640 | 9.640 | 13,579 | -0.27(-2.70%) |
Feb 28, 2012 | 9.660 | 9.908 | 9.660 | 9.908 | 3,900 | +0.36(+3.75%) |
Feb 27, 2012 | 9.511 | 9.680 | 9.511 | 9.550 | 2,700 | -0.15(-1.55%) |
Feb 24, 2012 | 9.620 | 9.700 | 9.620 | 9.700 | 1,100 | +0.09(+0.89%) |
Feb 23, 2012 | 9.614 | 9.614 | 9.614 | 9.614 | 1,000 | +0.04(+0.46%) |
Feb 22, 2012 | 9.555 | 9.576 | 9.530 | 9.570 | 2,200 | +0.12(+1.22%) |
Feb 21, 2012 | 9.513 | 9.610 | 9.455 | 9.455 | 8,700 | +0.27(+2.88%) |
Feb 17, 2012 | 9.247 | 9.247 | 9.190 | 9.190 | 2,000 | -0.06(-0.65%) |
Feb 16, 2012 | 9.240 | 9.250 | 9.100 | 9.250 | 3,600 | -0.11(-1.15%) |
Feb 15, 2012 | 9.288 | 9.357 | 9.267 | 9.357 | 5,900 | +0.12(+1.35%) |
Feb 14, 2012 | 9.285 | 9.285 | 9.080 | 9.232 | 5,000 | -0.03(-0.30%) |
Feb 13, 2012 | 9.230 | 9.260 | 9.230 | 9.260 | 2,300 | +0.07(+0.76%) |
Feb 10, 2012 | 9.190 | 9.190 | 9.100 | 9.190 | 5,524 | -0.33(-3.47%) |
Feb 09, 2012 | 9.530 | 9.530 | 9.520 | 9.520 | 3,200 | -0.19(-1.97%) |
Feb 08, 2012 | 9.620 | 9.712 | 9.620 | 9.712 | 1,500 | -0.05(-0.51%) |
Feb 07, 2012 | 9.731 | 9.824 | 9.731 | 9.761 | 3,200 | -0.03(-0.31%) |
Feb 06, 2012 | 9.764 | 9.791 | 9.764 | 9.791 | 2,000 | +0.19(+2.03%) |
Feb 03, 2012 | 9.533 | 9.597 | 9.467 | 9.597 | 3,000 | +0.12(+1.27%) |
Feb 02, 2012 | 9.315 | 9.494 | 9.350 | 9.476 | 4,400 | +0.23(+2.49%) |