Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.051 | 8.092 | 8.036 | 8.092 | 38,480 | +0.05(+0.64%) |
Apr 27, 2012 | 8.000 | 8.041 | 8.000 | 8.041 | 19,215 | +0.03(+0.38%) |
Apr 26, 2012 | 7.979 | 8.020 | 7.979 | 8.010 | 38,945 | +0.03(+0.39%) |
Apr 25, 2012 | 7.989 | 7.994 | 7.969 | 7.979 | 20,190 | -0.02(-0.26%) |
Apr 24, 2012 | 8.041 | 8.056 | 7.994 | 8.000 | 52,630 | -0.03(-0.32%) |
Apr 23, 2012 | 8.010 | 8.035 | 8.000 | 8.025 | 86,322 | +0.03(+0.32%) |
Apr 20, 2012 | 7.994 | 8.020 | 7.984 | 8.000 | 19,558 | -0.02(-0.26%) |
Apr 19, 2012 | 8.061 | 8.061 | 8.005 | 8.020 | 33,802 | -0.02(-0.19%) |
Apr 18, 2012 | 8.056 | 8.056 | 8.025 | 8.035 | 33,241 | -0.01(-0.13%) |
Apr 17, 2012 | 8.000 | 8.056 | 7.989 | 8.046 | 28,283 | +0.03(+0.36%) |
Apr 16, 2012 | 7.974 | 8.030 | 7.974 | 8.017 | 30,526 | +0.03(+0.41%) |
Apr 13, 2012 | 8.005 | 8.031 | 7.984 | 7.984 | 26,672 | -0.02(-0.26%) |
Apr 12, 2012 | 7.989 | 8.041 | 7.989 | 8.005 | 9,974 | -0.01(-0.10%) |
Apr 11, 2012 | 8.023 | 8.043 | 7.987 | 8.013 | 21,409 | +0.00(+0.00%) |
Apr 10, 2012 | 8.018 | 8.033 | 7.998 | 8.013 | 31,053 | -0.01(-0.06%) |
Apr 09, 2012 | 7.977 | 8.033 | 7.977 | 8.018 | 37,405 | +0.02(+0.19%) |
Apr 05, 2012 | 7.987 | 8.013 | 7.962 | 8.003 | 40,797 | +0.02(+0.19%) |
Apr 04, 2012 | 7.901 | 7.987 | 7.901 | 7.987 | 26,731 | +0.05(+0.64%) |
Apr 03, 2012 | 7.926 | 7.957 | 7.870 | 7.936 | 50,149 | +0.01(+0.13%) |
Apr 02, 2012 | 7.952 | 7.962 | 7.921 | 7.926 | 30,836 | +0.02(+0.19%) |
Mar 30, 2012 | 7.839 | 7.941 | 7.839 | 7.911 | 53,321 | +0.01(+0.13%) |
Mar 29, 2012 | 7.911 | 7.911 | 7.865 | 7.901 | 32,705 | +0.01(+0.06%) |
Mar 28, 2012 | 7.819 | 7.911 | 7.819 | 7.896 | 26,427 | +0.06(+0.78%) |
Mar 27, 2012 | 7.753 | 7.855 | 7.686 | 7.834 | 119,121 | +0.07(+0.85%) |
Mar 26, 2012 | 7.947 | 7.967 | 7.742 | 7.768 | 130,519 | -0.19(-2.44%) |
Mar 23, 2012 | 7.952 | 7.987 | 7.947 | 7.962 | 40,340 | +0.02(+0.19%) |
Mar 22, 2012 | 7.865 | 8.018 | 7.865 | 7.947 | 77,401 | +0.03(+0.39%) |
Mar 21, 2012 | 7.896 | 7.931 | 7.834 | 7.916 | 71,398 | +0.07(+0.91%) |
Mar 20, 2012 | 7.712 | 7.886 | 7.712 | 7.844 | 80,068 | +0.09(+1.19%) |
Mar 19, 2012 | 7.579 | 7.809 | 7.543 | 7.753 | 106,403 | +0.11(+1.40%) |
Mar 16, 2012 | 7.793 | 7.809 | 7.569 | 7.645 | 392,661 | -0.18(-2.35%) |
Mar 15, 2012 | 8.038 | 8.038 | 7.712 | 7.829 | 184,506 | -0.25(-3.10%) |
Mar 14, 2012 | 8.319 | 8.332 | 8.079 | 8.079 | 107,350 | -0.23(-2.76%) |
Mar 13, 2012 | 8.391 | 8.406 | 8.309 | 8.309 | 38,020 | -0.03(-0.34%) |
Mar 12, 2012 | 8.292 | 8.363 | 8.292 | 8.338 | 28,501 | +0.03(+0.37%) |
Mar 09, 2012 | 8.246 | 8.307 | 8.246 | 8.307 | 32,107 | +0.06(+0.74%) |
Mar 08, 2012 | 8.236 | 8.285 | 8.236 | 8.246 | 24,566 | +0.01(+0.06%) |
Mar 07, 2012 | 8.079 | 8.317 | 8.079 | 8.241 | 44,689 | +0.15(+1.88%) |
Mar 06, 2012 | 8.226 | 8.226 | 8.079 | 8.089 | 61,900 | -0.12(-1.52%) |
Mar 05, 2012 | 8.378 | 8.378 | 8.190 | 8.214 | 89,568 | -0.14(-1.73%) |
Mar 02, 2012 | 8.358 | 8.368 | 8.322 | 8.358 | 44,650 | +0.02(+0.18%) |
Mar 01, 2012 | 8.302 | 8.358 | 8.271 | 8.343 | 64,545 | +0.07(+0.80%) |
Feb 29, 2012 | 8.246 | 8.294 | 8.246 | 8.277 | 45,369 | +0.01(+0.12%) |
Feb 28, 2012 | 8.160 | 8.271 | 8.160 | 8.266 | 52,138 | +0.08(+0.99%) |
Feb 27, 2012 | 8.124 | 8.185 | 8.124 | 8.185 | 44,733 | +0.04(+0.50%) |
Feb 24, 2012 | 8.089 | 8.150 | 8.089 | 8.145 | 33,907 | +0.03(+0.38%) |
Feb 23, 2012 | 8.134 | 8.134 | 8.089 | 8.114 | 33,318 | +0.01(+0.13%) |
Feb 22, 2012 | 8.073 | 8.109 | 8.033 | 8.104 | 64,569 | +0.07(+0.88%) |
Feb 21, 2012 | 7.972 | 8.104 | 7.943 | 8.033 | 90,220 | +0.08(+0.96%) |
Feb 17, 2012 | 7.875 | 7.961 | 7.845 | 7.957 | 115,848 | +0.04(+0.45%) |
Feb 16, 2012 | 8.043 | 8.068 | 7.921 | 7.921 | 155,179 | -0.15(-1.89%) |
Feb 15, 2012 | 8.124 | 8.134 | 8.048 | 8.073 | 69,862 | -0.04(-0.44%) |
Feb 14, 2012 | 8.216 | 8.241 | 8.109 | 8.109 | 105,804 | -0.13(-1.60%) |
Feb 13, 2012 | 8.134 | 8.241 | 8.134 | 8.241 | 40,250 | +0.11(+1.34%) |
Feb 10, 2012 | 8.102 | 8.132 | 8.026 | 8.132 | 56,624 | +0.04(+0.50%) |
Feb 09, 2012 | 8.274 | 8.304 | 8.052 | 8.092 | 203,384 | -0.22(-2.61%) |
Feb 08, 2012 | 8.370 | 8.370 | 8.299 | 8.309 | 96,555 | -0.01(-0.12%) |
Feb 07, 2012 | 8.254 | 8.365 | 8.254 | 8.319 | 69,686 | +0.09(+1.04%) |
Feb 06, 2012 | 8.223 | 8.243 | 8.178 | 8.233 | 94,360 | +0.00(+0.00%) |
Feb 03, 2012 | 8.289 | 8.324 | 8.233 | 8.233 | 41,687 | -0.10(-1.21%) |
Feb 02, 2012 | 8.395 | 8.446 | 8.304 | 8.334 | 80,048 | -0.07(-0.84%) |