Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.128 | 8.155 | 8.074 | 8.092 | 8,674,078 | -0.02(-0.28%) |
Apr 27, 2012 | 8.155 | 8.168 | 8.109 | 8.115 | 6,147,717 | -0.00(-0.00%) |
Apr 26, 2012 | 8.031 | 8.115 | 8.025 | 8.115 | 7,840,597 | +0.05(+0.56%) |
Apr 25, 2012 | 8.115 | 8.128 | 8.037 | 8.070 | 4,594,146 | +0.03(+0.40%) |
Apr 24, 2012 | 8.005 | 8.096 | 7.986 | 8.037 | 5,430,073 | +0.06(+0.81%) |
Apr 23, 2012 | 7.992 | 8.050 | 7.947 | 7.973 | 5,269,478 | -0.07(-0.89%) |
Apr 20, 2012 | 8.057 | 8.206 | 8.018 | 8.044 | 5,947,941 | -0.01(-0.16%) |
Apr 19, 2012 | 8.355 | 8.394 | 8.044 | 8.057 | 7,941,832 | -0.23(-2.81%) |
Apr 18, 2012 | 8.297 | 8.368 | 8.232 | 8.290 | 5,709,423 | -0.05(-0.54%) |
Apr 17, 2012 | 8.284 | 8.368 | 8.232 | 8.336 | 4,023,502 | +0.09(+1.06%) |
Apr 16, 2012 | 8.167 | 8.264 | 8.109 | 8.248 | 7,603,897 | +0.15(+1.88%) |
Apr 13, 2012 | 8.251 | 8.271 | 8.089 | 8.096 | 3,946,411 | -0.16(-1.96%) |
Apr 12, 2012 | 8.200 | 8.264 | 8.122 | 8.258 | 8,128,296 | +0.10(+1.23%) |
Apr 11, 2012 | 8.161 | 8.193 | 8.076 | 8.157 | 9,535,137 | +0.06(+0.68%) |
Apr 10, 2012 | 8.284 | 8.323 | 8.083 | 8.102 | 9,264,473 | -0.22(-2.65%) |
Apr 09, 2012 | 8.362 | 8.407 | 8.284 | 8.323 | 3,234,753 | -0.18(-2.06%) |
Apr 05, 2012 | 8.543 | 8.582 | 8.452 | 8.498 | 3,700,548 | -0.06(-0.76%) |
Apr 04, 2012 | 8.660 | 8.686 | 8.556 | 8.563 | 3,933,963 | -0.18(-2.00%) |
Apr 03, 2012 | 8.647 | 8.751 | 8.595 | 8.738 | 5,130,239 | +0.12(+1.39%) |
Apr 02, 2012 | 8.517 | 8.669 | 8.491 | 8.618 | 4,841,204 | +0.04(+0.49%) |
Mar 30, 2012 | 8.582 | 8.588 | 8.511 | 8.575 | 2,723,196 | +0.05(+0.53%) |
Mar 29, 2012 | 8.608 | 8.647 | 8.472 | 8.530 | 4,270,049 | -0.12(-1.42%) |
Mar 28, 2012 | 8.621 | 8.686 | 8.569 | 8.653 | 6,700,585 | +0.02(+0.23%) |
Mar 27, 2012 | 8.699 | 8.699 | 8.614 | 8.634 | 5,517,945 | -0.05(-0.52%) |
Mar 26, 2012 | 8.666 | 8.699 | 8.608 | 8.679 | 5,801,674 | +0.06(+0.75%) |
Mar 23, 2012 | 8.569 | 8.621 | 8.478 | 8.614 | 5,420,112 | +0.06(+0.72%) |
Mar 22, 2012 | 8.537 | 8.588 | 8.472 | 8.553 | 4,657,595 | -0.04(-0.42%) |
Mar 21, 2012 | 8.705 | 8.712 | 8.543 | 8.588 | 3,964,449 | -0.10(-1.19%) |
Mar 20, 2012 | 8.660 | 8.802 | 8.653 | 8.692 | 4,841,143 | -0.03(-0.37%) |
Mar 19, 2012 | 8.621 | 8.757 | 8.569 | 8.725 | 5,113,045 | +0.10(+1.20%) |
Mar 16, 2012 | 8.621 | 8.702 | 8.543 | 8.621 | 10,465,820 | +0.01(+0.15%) |
Mar 15, 2012 | 8.426 | 8.631 | 8.407 | 8.608 | 6,921,534 | +0.21(+2.51%) |
Mar 14, 2012 | 8.375 | 8.435 | 8.245 | 8.397 | 6,599,563 | +0.07(+0.82%) |
Mar 13, 2012 | 8.180 | 8.368 | 8.180 | 8.329 | 5,996,260 | +0.19(+2.31%) |
Mar 12, 2012 | 8.148 | 8.167 | 8.083 | 8.141 | 3,036,347 | +0.01(+0.16%) |
Mar 09, 2012 | 8.070 | 8.164 | 8.037 | 8.128 | 3,415,133 | +0.06(+0.72%) |
Mar 08, 2012 | 8.128 | 8.154 | 8.054 | 8.070 | 2,835,807 | -0.01(-0.08%) |
Mar 07, 2012 | 8.025 | 8.096 | 7.963 | 8.076 | 4,517,495 | +0.08(+0.97%) |
Mar 06, 2012 | 8.083 | 8.115 | 7.979 | 7.999 | 3,681,858 | -0.13(-1.59%) |
Mar 05, 2012 | 8.213 | 8.232 | 8.109 | 8.128 | 4,494,955 | -0.12(-1.42%) |
Mar 02, 2012 | 8.264 | 8.284 | 8.200 | 8.245 | 4,886,157 | +0.00(+0.00%) |
Mar 01, 2012 | 8.141 | 8.284 | 8.141 | 8.245 | 6,088,495 | +0.08(+1.03%) |
Feb 29, 2012 | 8.193 | 8.258 | 8.148 | 8.161 | 5,813,652 | -0.02(-0.24%) |
Feb 28, 2012 | 8.187 | 8.271 | 8.154 | 8.180 | 5,601,983 | +0.01(+0.16%) |
Feb 27, 2012 | 8.070 | 8.193 | 8.037 | 8.167 | 5,793,462 | +0.09(+1.12%) |
Feb 24, 2012 | 8.135 | 8.138 | 8.057 | 8.076 | 5,431,961 | -0.05(-0.56%) |
Feb 23, 2012 | 8.018 | 8.122 | 8.005 | 8.122 | 4,588,419 | +0.09(+1.13%) |
Feb 22, 2012 | 8.245 | 8.326 | 8.025 | 8.031 | 8,508,960 | -0.24(-2.90%) |
Feb 21, 2012 | 8.290 | 8.349 | 8.219 | 8.271 | 3,861,166 | -0.01(-0.16%) |
Feb 17, 2012 | 8.264 | 8.355 | 8.225 | 8.284 | 4,513,605 | +0.05(+0.63%) |
Feb 16, 2012 | 8.193 | 8.238 | 8.161 | 8.232 | 4,191,790 | +0.06(+0.71%) |
Feb 15, 2012 | 8.219 | 8.242 | 8.135 | 8.174 | 6,099,992 | +0.02(+0.28%) |
Feb 14, 2012 | 8.109 | 8.196 | 8.089 | 8.151 | 8,537,612 | +0.01(+0.12%) |
Feb 13, 2012 | 8.167 | 8.213 | 8.102 | 8.141 | 5,240,286 | +0.04(+0.48%) |
Feb 10, 2012 | 8.063 | 8.141 | 8.044 | 8.102 | 5,966,507 | -0.01(-0.16%) |
Feb 09, 2012 | 8.154 | 8.206 | 8.096 | 8.115 | 5,669,041 | -0.01(-0.16%) |
Feb 08, 2012 | 8.076 | 8.174 | 8.076 | 8.128 | 5,650,668 | +0.03(+0.40%) |
Feb 07, 2012 | 8.050 | 8.148 | 8.037 | 8.096 | 3,526,834 | -0.01(-0.08%) |
Feb 06, 2012 | 8.141 | 8.154 | 8.063 | 8.102 | 6,038,235 | -0.06(-0.71%) |
Feb 03, 2012 | 8.050 | 8.161 | 8.031 | 8.161 | 7,109,105 | +0.20(+2.52%) |
Feb 02, 2012 | 7.999 | 8.044 | 7.908 | 7.960 | 7,128,664 | +0.02(+0.24%) |