Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.182 | 8.199 | 8.094 | 8.164 | 2,483,442 | +0.00(+0.00%) |
Apr 27, 2012 | 8.247 | 8.247 | 8.085 | 8.164 | 4,602,535 | -0.04(-0.48%) |
Apr 26, 2012 | 8.230 | 8.287 | 8.193 | 8.204 | 2,593,202 | -0.04(-0.43%) |
Apr 25, 2012 | 8.282 | 8.366 | 8.208 | 8.239 | 2,794,885 | +0.07(+0.80%) |
Apr 24, 2012 | 8.059 | 8.217 | 8.046 | 8.173 | 1,917,356 | +0.14(+1.69%) |
Apr 23, 2012 | 8.046 | 8.081 | 7.936 | 8.037 | 2,701,209 | -0.13(-1.56%) |
Apr 20, 2012 | 8.072 | 8.204 | 8.011 | 8.164 | 3,509,158 | +0.18(+2.31%) |
Apr 19, 2012 | 8.059 | 8.059 | 7.827 | 7.980 | 4,844,344 | -0.05(-0.65%) |
Apr 18, 2012 | 8.208 | 8.230 | 8.015 | 8.033 | 4,285,809 | -0.21(-2.55%) |
Apr 17, 2012 | 8.326 | 8.326 | 8.217 | 8.243 | 3,951,435 | +0.00(+0.05%) |
Apr 16, 2012 | 8.160 | 8.265 | 8.076 | 8.239 | 2,918,286 | +0.16(+1.95%) |
Apr 13, 2012 | 8.019 | 8.138 | 7.938 | 8.081 | 3,781,906 | +0.05(+0.60%) |
Apr 12, 2012 | 7.980 | 8.076 | 7.941 | 8.033 | 3,102,695 | +0.08(+0.99%) |
Apr 11, 2012 | 7.932 | 7.989 | 7.879 | 7.954 | 2,079,270 | +0.12(+1.57%) |
Apr 10, 2012 | 8.033 | 8.063 | 7.800 | 7.831 | 5,347,902 | -0.18(-2.19%) |
Apr 09, 2012 | 7.989 | 8.059 | 7.945 | 8.006 | 3,134,188 | -0.13(-1.62%) |
Apr 05, 2012 | 8.182 | 8.247 | 8.125 | 8.138 | 1,974,962 | -0.07(-0.91%) |
Apr 04, 2012 | 8.291 | 8.331 | 8.199 | 8.212 | 2,202,335 | -0.15(-1.83%) |
Apr 03, 2012 | 8.379 | 8.445 | 8.352 | 8.366 | 3,500,517 | +0.00(+0.00%) |
Apr 02, 2012 | 8.291 | 8.396 | 8.256 | 8.366 | 2,631,716 | +0.07(+0.90%) |
Mar 30, 2012 | 8.374 | 8.385 | 8.274 | 8.291 | 2,772,828 | -0.03(-0.32%) |
Mar 29, 2012 | 8.239 | 8.361 | 8.155 | 8.317 | 3,669,685 | +0.01(+0.11%) |
Mar 28, 2012 | 8.309 | 8.453 | 8.256 | 8.309 | 3,447,375 | -0.06(-0.73%) |
Mar 27, 2012 | 8.253 | 8.448 | 8.212 | 8.370 | 5,234,908 | +0.13(+1.63%) |
Mar 26, 2012 | 8.184 | 8.236 | 8.145 | 8.236 | 3,125,028 | +0.14(+1.71%) |
Mar 23, 2012 | 8.084 | 8.114 | 8.002 | 8.097 | 3,888,370 | +0.03(+0.32%) |
Mar 22, 2012 | 8.023 | 8.104 | 7.911 | 8.071 | 4,314,858 | -0.02(-0.21%) |
Mar 21, 2012 | 8.123 | 8.192 | 8.071 | 8.088 | 1,895,298 | -0.03(-0.37%) |
Mar 20, 2012 | 8.075 | 8.166 | 8.045 | 8.119 | 2,454,984 | -0.02(-0.27%) |
Mar 19, 2012 | 8.045 | 8.205 | 8.019 | 8.140 | 2,701,462 | +0.06(+0.80%) |
Mar 16, 2012 | 7.997 | 8.123 | 7.937 | 8.075 | 5,447,698 | +0.10(+1.30%) |
Mar 15, 2012 | 7.919 | 8.002 | 7.863 | 7.971 | 2,746,600 | +0.08(+1.04%) |
Mar 14, 2012 | 7.746 | 7.906 | 7.712 | 7.889 | 4,195,545 | +0.15(+1.96%) |
Mar 13, 2012 | 7.612 | 7.772 | 7.569 | 7.738 | 4,172,456 | +0.19(+2.53%) |
Mar 12, 2012 | 7.664 | 7.677 | 7.538 | 7.547 | 2,838,246 | -0.11(-1.41%) |
Mar 09, 2012 | 7.707 | 7.790 | 7.642 | 7.655 | 2,349,156 | -0.06(-0.73%) |
Mar 08, 2012 | 7.803 | 7.803 | 7.689 | 7.712 | 2,830,502 | -0.06(-0.78%) |
Mar 07, 2012 | 7.673 | 7.781 | 7.621 | 7.772 | 2,883,536 | +0.13(+1.70%) |
Mar 06, 2012 | 7.712 | 7.781 | 7.621 | 7.642 | 3,459,429 | -0.17(-2.22%) |
Mar 05, 2012 | 7.694 | 7.822 | 7.642 | 7.816 | 2,058,603 | +0.10(+1.29%) |
Mar 02, 2012 | 7.738 | 7.794 | 7.677 | 7.716 | 2,783,111 | -0.02(-0.28%) |
Mar 01, 2012 | 7.677 | 7.807 | 7.599 | 7.738 | 3,799,893 | +0.10(+1.30%) |
Feb 29, 2012 | 7.681 | 7.768 | 7.595 | 7.638 | 3,721,646 | -0.04(-0.51%) |
Feb 28, 2012 | 7.725 | 7.772 | 7.582 | 7.677 | 3,424,916 | -0.06(-0.73%) |
Feb 27, 2012 | 7.664 | 7.764 | 7.556 | 7.733 | 3,348,213 | +0.02(+0.28%) |
Feb 24, 2012 | 7.465 | 7.768 | 7.460 | 7.712 | 5,654,054 | +0.26(+3.43%) |
Feb 23, 2012 | 7.369 | 7.482 | 7.287 | 7.456 | 5,279,587 | +0.10(+1.29%) |
Feb 22, 2012 | 7.504 | 7.538 | 7.330 | 7.361 | 3,390,913 | -0.18(-2.36%) |
Feb 21, 2012 | 7.651 | 7.707 | 7.473 | 7.538 | 3,475,164 | -0.06(-0.80%) |
Feb 17, 2012 | 7.694 | 7.694 | 7.577 | 7.599 | 2,947,303 | -0.09(-1.18%) |
Feb 16, 2012 | 7.608 | 7.733 | 7.569 | 7.690 | 4,384,587 | -0.02(-0.28%) |
Feb 15, 2012 | 7.824 | 7.911 | 7.634 | 7.712 | 6,825,231 | -0.10(-1.22%) |
Feb 14, 2012 | 8.002 | 8.019 | 7.768 | 7.807 | 5,416,876 | -0.23(-2.86%) |
Feb 13, 2012 | 7.963 | 8.097 | 7.937 | 8.036 | 5,341,060 | +0.18(+2.32%) |
Feb 10, 2012 | 7.764 | 7.911 | 7.694 | 7.854 | 6,533,004 | +0.02(+0.28%) |
Feb 09, 2012 | 7.971 | 8.015 | 7.751 | 7.833 | 7,214,582 | -0.17(-2.11%) |
Feb 08, 2012 | 7.976 | 8.106 | 7.950 | 8.002 | 4,921,547 | +0.01(+0.11%) |
Feb 07, 2012 | 8.010 | 8.080 | 7.963 | 7.993 | 6,215,294 | -0.05(-0.59%) |
Feb 06, 2012 | 8.015 | 8.058 | 7.980 | 8.041 | 2,433,899 | -0.01(-0.11%) |
Feb 03, 2012 | 8.002 | 8.080 | 7.919 | 8.049 | 3,486,936 | +0.16(+2.03%) |
Feb 02, 2012 | 7.638 | 7.906 | 7.635 | 7.889 | 5,380,874 | +0.24(+3.17%) |