Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.404 | 8.429 | 8.227 | 8.316 | 1,949,092 | -0.00(-0.04%) |
Apr 27, 2012 | 8.349 | 8.426 | 8.319 | 8.319 | 2,668,048 | +0.03(+0.31%) |
Apr 26, 2012 | 8.161 | 8.301 | 8.161 | 8.294 | 1,790,226 | +0.01(+0.09%) |
Apr 25, 2012 | 8.264 | 8.323 | 8.231 | 8.286 | 1,029,366 | +0.10(+1.26%) |
Apr 24, 2012 | 8.418 | 8.441 | 8.150 | 8.183 | 970,006 | -0.13(-1.55%) |
Apr 23, 2012 | 8.235 | 8.356 | 8.194 | 8.312 | 1,604,521 | -0.03(-0.40%) |
Apr 20, 2012 | 8.356 | 8.363 | 8.290 | 8.345 | 1,954,608 | +0.03(+0.40%) |
Apr 19, 2012 | 8.352 | 8.371 | 8.235 | 8.312 | 760,865 | -0.03(-0.40%) |
Apr 18, 2012 | 8.154 | 8.356 | 8.125 | 8.345 | 2,903,580 | +0.17(+2.02%) |
Apr 17, 2012 | 8.114 | 8.224 | 8.110 | 8.180 | 1,640,138 | +0.10(+1.23%) |
Apr 16, 2012 | 8.095 | 8.128 | 8.003 | 8.081 | 1,534,594 | +0.01(+0.18%) |
Apr 13, 2012 | 8.114 | 8.143 | 8.059 | 8.066 | 603,023 | -0.04(-0.54%) |
Apr 12, 2012 | 8.081 | 8.187 | 8.062 | 8.110 | 1,117,905 | +0.11(+1.38%) |
Apr 11, 2012 | 8.011 | 8.062 | 7.978 | 8.000 | 957,076 | +0.03(+0.41%) |
Apr 10, 2012 | 8.018 | 8.059 | 7.912 | 7.967 | 1,472,394 | -0.09(-1.14%) |
Apr 09, 2012 | 8.044 | 8.125 | 8.003 | 8.059 | 761,741 | -0.09(-1.08%) |
Apr 05, 2012 | 8.121 | 8.154 | 8.059 | 8.147 | 659,802 | -0.01(-0.18%) |
Apr 04, 2012 | 8.198 | 8.209 | 8.099 | 8.161 | 4,683,899 | -0.07(-0.80%) |
Apr 03, 2012 | 8.132 | 8.246 | 8.118 | 8.227 | 1,805,078 | +0.16(+2.00%) |
Apr 02, 2012 | 7.989 | 8.095 | 7.926 | 8.066 | 3,356,950 | +0.10(+1.24%) |
Mar 30, 2012 | 8.073 | 8.091 | 7.941 | 7.967 | 1,987,045 | -0.06(-0.73%) |
Mar 29, 2012 | 8.036 | 8.070 | 7.952 | 8.025 | 2,647,305 | -0.07(-0.86%) |
Mar 28, 2012 | 8.150 | 8.161 | 8.018 | 8.095 | 1,454,852 | -0.02(-0.23%) |
Mar 27, 2012 | 8.106 | 8.143 | 8.081 | 8.114 | 2,329,103 | +0.00(+0.00%) |
Mar 26, 2012 | 8.084 | 8.132 | 8.029 | 8.114 | 1,669,651 | +0.03(+0.41%) |
Mar 23, 2012 | 8.103 | 8.147 | 8.011 | 8.081 | 4,387,278 | +0.01(+0.18%) |
Mar 22, 2012 | 8.158 | 8.161 | 8.022 | 8.066 | 1,612,477 | -0.10(-1.26%) |
Mar 21, 2012 | 8.018 | 8.213 | 7.959 | 8.169 | 5,357,761 | +0.22(+2.73%) |
Mar 20, 2012 | 8.003 | 8.047 | 7.919 | 7.952 | 682,462 | -0.15(-1.86%) |
Mar 19, 2012 | 8.092 | 8.180 | 8.081 | 8.103 | 530,490 | -0.04(-0.54%) |
Mar 16, 2012 | 8.202 | 8.224 | 8.136 | 8.147 | 446,354 | -0.06(-0.76%) |
Mar 15, 2012 | 8.227 | 8.249 | 8.136 | 8.209 | 979,783 | +0.02(+0.27%) |
Mar 14, 2012 | 8.319 | 8.367 | 8.132 | 8.187 | 661,351 | -0.11(-1.37%) |
Mar 13, 2012 | 8.059 | 8.330 | 8.000 | 8.301 | 1,293,340 | +0.21(+2.54%) |
Mar 12, 2012 | 8.059 | 8.099 | 7.970 | 8.095 | 762,918 | -0.06(-0.77%) |
Mar 09, 2012 | 8.227 | 8.235 | 8.125 | 8.158 | 494,446 | -0.12(-1.42%) |
Mar 08, 2012 | 8.213 | 8.323 | 8.205 | 8.275 | 501,824 | +0.15(+1.81%) |
Mar 07, 2012 | 8.062 | 8.191 | 8.025 | 8.128 | 643,674 | +0.04(+0.55%) |
Mar 06, 2012 | 8.136 | 8.154 | 8.036 | 8.084 | 691,338 | -0.25(-3.04%) |
Mar 05, 2012 | 8.227 | 8.349 | 8.121 | 8.338 | 1,081,673 | -0.01(-0.13%) |
Mar 02, 2012 | 8.518 | 8.580 | 8.224 | 8.349 | 1,556,713 | -0.19(-2.19%) |
Mar 01, 2012 | 8.385 | 8.547 | 8.294 | 8.536 | 1,178,221 | +0.30(+3.66%) |
Feb 29, 2012 | 8.308 | 8.352 | 8.198 | 8.235 | 1,265,265 | -0.11(-1.32%) |
Feb 28, 2012 | 8.242 | 8.363 | 8.183 | 8.345 | 1,286,038 | +0.15(+1.88%) |
Feb 27, 2012 | 8.194 | 8.227 | 8.084 | 8.191 | 1,117,173 | -0.08(-1.02%) |
Feb 24, 2012 | 8.132 | 8.283 | 8.070 | 8.275 | 1,428,762 | +0.20(+2.50%) |
Feb 23, 2012 | 8.253 | 8.253 | 8.025 | 8.073 | 1,018,348 | -0.04(-0.52%) |
Feb 22, 2012 | 7.876 | 8.154 | 7.837 | 8.116 | 1,279,951 | +0.24(+3.04%) |
Feb 21, 2012 | 7.974 | 7.974 | 7.822 | 7.876 | 608,803 | -0.04(-0.46%) |
Feb 17, 2012 | 7.818 | 7.961 | 7.804 | 7.913 | 815,790 | +0.14(+1.87%) |
Feb 16, 2012 | 7.572 | 7.782 | 7.556 | 7.768 | 873,925 | +0.24(+3.18%) |
Feb 15, 2012 | 7.557 | 7.565 | 7.456 | 7.528 | 921,526 | +0.05(+0.68%) |
Feb 14, 2012 | 7.547 | 7.652 | 7.431 | 7.478 | 1,232,512 | -0.10(-1.34%) |
Feb 13, 2012 | 7.612 | 7.637 | 7.503 | 7.579 | 1,618,677 | +0.06(+0.82%) |
Feb 10, 2012 | 7.532 | 7.572 | 7.485 | 7.518 | 1,727,644 | -0.12(-1.61%) |
Feb 09, 2012 | 7.615 | 7.692 | 7.594 | 7.641 | 1,014,782 | +0.04(+0.57%) |
Feb 08, 2012 | 7.652 | 7.724 | 7.532 | 7.597 | 627,180 | -0.07(-0.90%) |
Feb 07, 2012 | 7.536 | 7.681 | 7.514 | 7.666 | 545,699 | +0.08(+1.00%) |
Feb 06, 2012 | 7.630 | 7.673 | 7.536 | 7.590 | 722,642 | -0.06(-0.76%) |
Feb 03, 2012 | 7.710 | 7.786 | 7.619 | 7.648 | 901,373 | +0.06(+0.76%) |
Feb 02, 2012 | 7.583 | 7.663 | 7.565 | 7.590 | 2,236,427 | +0.11(+1.40%) |