Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.185 | 8.203 | 8.098 | 8.168 | 2,482,345 | +0.00(+0.00%) |
Apr 27, 2012 | 8.251 | 8.251 | 8.089 | 8.168 | 4,600,502 | -0.04(-0.48%) |
Apr 26, 2012 | 8.233 | 8.290 | 8.196 | 8.207 | 2,592,056 | -0.04(-0.43%) |
Apr 25, 2012 | 8.286 | 8.369 | 8.212 | 8.242 | 2,793,651 | +0.07(+0.80%) |
Apr 24, 2012 | 8.062 | 8.220 | 8.049 | 8.176 | 1,916,509 | +0.14(+1.69%) |
Apr 23, 2012 | 8.049 | 8.084 | 7.940 | 8.041 | 2,700,016 | -0.13(-1.56%) |
Apr 20, 2012 | 8.076 | 8.207 | 8.014 | 8.168 | 3,507,609 | +0.18(+2.31%) |
Apr 19, 2012 | 8.062 | 8.062 | 7.830 | 7.984 | 4,842,204 | -0.05(-0.65%) |
Apr 18, 2012 | 8.212 | 8.233 | 8.019 | 8.036 | 4,283,916 | -0.21(-2.55%) |
Apr 17, 2012 | 8.330 | 8.330 | 8.220 | 8.247 | 3,949,690 | +0.00(+0.05%) |
Apr 16, 2012 | 8.163 | 8.269 | 8.080 | 8.242 | 2,916,997 | +0.16(+1.95%) |
Apr 13, 2012 | 8.023 | 8.141 | 7.942 | 8.084 | 3,780,236 | +0.05(+0.60%) |
Apr 12, 2012 | 7.984 | 8.080 | 7.944 | 8.036 | 3,101,325 | +0.08(+0.99%) |
Apr 11, 2012 | 7.935 | 7.992 | 7.883 | 7.957 | 2,078,351 | +0.12(+1.57%) |
Apr 10, 2012 | 8.036 | 8.067 | 7.804 | 7.834 | 5,345,540 | -0.18(-2.19%) |
Apr 09, 2012 | 7.992 | 8.062 | 7.948 | 8.010 | 3,132,804 | -0.13(-1.62%) |
Apr 05, 2012 | 8.185 | 8.251 | 8.128 | 8.141 | 1,974,090 | -0.07(-0.91%) |
Apr 04, 2012 | 8.295 | 8.334 | 8.203 | 8.216 | 2,201,363 | -0.15(-1.83%) |
Apr 03, 2012 | 8.383 | 8.448 | 8.356 | 8.369 | 3,498,971 | +0.00(+0.00%) |
Apr 02, 2012 | 8.295 | 8.400 | 8.260 | 8.369 | 2,630,554 | +0.07(+0.90%) |
Mar 30, 2012 | 8.378 | 8.389 | 8.277 | 8.295 | 2,771,603 | -0.03(-0.32%) |
Mar 29, 2012 | 8.242 | 8.365 | 8.159 | 8.321 | 3,668,064 | +0.01(+0.11%) |
Mar 28, 2012 | 8.312 | 8.457 | 8.260 | 8.312 | 3,445,852 | -0.06(-0.73%) |
Mar 27, 2012 | 8.257 | 8.452 | 8.216 | 8.374 | 5,232,597 | +0.13(+1.63%) |
Mar 26, 2012 | 8.187 | 8.239 | 8.148 | 8.239 | 3,123,648 | +0.14(+1.71%) |
Mar 23, 2012 | 8.088 | 8.118 | 8.005 | 8.101 | 3,886,653 | +0.03(+0.32%) |
Mar 22, 2012 | 8.027 | 8.107 | 7.914 | 8.075 | 4,312,953 | -0.02(-0.21%) |
Mar 21, 2012 | 8.127 | 8.196 | 8.075 | 8.092 | 1,894,461 | -0.03(-0.37%) |
Mar 20, 2012 | 8.079 | 8.170 | 8.049 | 8.122 | 2,453,900 | -0.02(-0.27%) |
Mar 19, 2012 | 8.049 | 8.209 | 8.023 | 8.144 | 2,700,269 | +0.07(+0.80%) |
Mar 16, 2012 | 8.001 | 8.127 | 7.940 | 8.079 | 5,445,292 | +0.10(+1.30%) |
Mar 15, 2012 | 7.923 | 8.005 | 7.867 | 7.975 | 2,745,387 | +0.08(+1.04%) |
Mar 14, 2012 | 7.750 | 7.910 | 7.715 | 7.893 | 4,193,693 | +0.15(+1.96%) |
Mar 13, 2012 | 7.615 | 7.776 | 7.572 | 7.741 | 4,170,614 | +0.19(+2.53%) |
Mar 12, 2012 | 7.667 | 7.680 | 7.542 | 7.550 | 2,836,993 | -0.11(-1.41%) |
Mar 09, 2012 | 7.711 | 7.793 | 7.646 | 7.659 | 2,348,119 | -0.06(-0.73%) |
Mar 08, 2012 | 7.806 | 7.806 | 7.692 | 7.715 | 2,829,252 | -0.06(-0.78%) |
Mar 07, 2012 | 7.676 | 7.784 | 7.624 | 7.776 | 2,882,263 | +0.13(+1.70%) |
Mar 06, 2012 | 7.715 | 7.784 | 7.624 | 7.646 | 3,457,901 | -0.17(-2.22%) |
Mar 05, 2012 | 7.698 | 7.825 | 7.646 | 7.819 | 2,057,694 | +0.10(+1.29%) |
Mar 02, 2012 | 7.741 | 7.797 | 7.680 | 7.719 | 2,781,883 | -0.02(-0.28%) |
Mar 01, 2012 | 7.680 | 7.810 | 7.602 | 7.741 | 3,798,215 | +0.10(+1.30%) |
Feb 29, 2012 | 7.685 | 7.771 | 7.598 | 7.641 | 3,720,003 | -0.04(-0.51%) |
Feb 28, 2012 | 7.728 | 7.776 | 7.585 | 7.680 | 3,423,404 | -0.06(-0.73%) |
Feb 27, 2012 | 7.667 | 7.767 | 7.559 | 7.737 | 3,346,735 | +0.02(+0.28%) |
Feb 24, 2012 | 7.468 | 7.771 | 7.464 | 7.715 | 5,651,557 | +0.26(+3.43%) |
Feb 23, 2012 | 7.373 | 7.485 | 7.290 | 7.459 | 5,277,256 | +0.10(+1.29%) |
Feb 22, 2012 | 7.507 | 7.542 | 7.334 | 7.364 | 3,389,416 | -0.18(-2.36%) |
Feb 21, 2012 | 7.654 | 7.711 | 7.477 | 7.542 | 3,473,629 | -0.06(-0.80%) |
Feb 17, 2012 | 7.698 | 7.698 | 7.581 | 7.602 | 2,946,002 | -0.09(-1.18%) |
Feb 16, 2012 | 7.611 | 7.737 | 7.572 | 7.693 | 4,382,652 | -0.02(-0.28%) |
Feb 15, 2012 | 7.828 | 7.914 | 7.637 | 7.715 | 6,822,218 | -0.10(-1.22%) |
Feb 14, 2012 | 8.005 | 8.023 | 7.771 | 7.810 | 5,414,484 | -0.23(-2.86%) |
Feb 13, 2012 | 7.966 | 8.101 | 7.940 | 8.040 | 5,338,701 | +0.18(+2.32%) |
Feb 10, 2012 | 7.767 | 7.914 | 7.698 | 7.858 | 6,530,120 | +0.02(+0.28%) |
Feb 09, 2012 | 7.975 | 8.018 | 7.754 | 7.836 | 7,211,396 | -0.17(-2.11%) |
Feb 08, 2012 | 7.979 | 8.109 | 7.953 | 8.005 | 4,919,374 | +0.01(+0.11%) |
Feb 07, 2012 | 8.014 | 8.083 | 7.966 | 7.997 | 6,212,550 | -0.05(-0.59%) |
Feb 06, 2012 | 8.018 | 8.062 | 7.984 | 8.044 | 2,432,824 | -0.01(-0.11%) |
Feb 03, 2012 | 8.005 | 8.083 | 7.923 | 8.053 | 3,485,396 | +0.16(+2.03%) |
Feb 02, 2012 | 7.641 | 7.910 | 7.638 | 7.893 | 5,378,499 | +0.24(+3.17%) |