Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.416 | 8.851 | 8.416 | 8.729 | 28,694 | +0.30(+3.62%) |
Apr 27, 2012 | 8.386 | 8.439 | 8.340 | 8.424 | 16,088 | +0.04(+0.45%) |
Apr 26, 2012 | 8.287 | 8.470 | 8.287 | 8.386 | 16,101 | +0.14(+1.66%) |
Apr 25, 2012 | 8.309 | 8.309 | 8.233 | 8.248 | 15,745 | -0.08(-1.01%) |
Apr 24, 2012 | 8.233 | 8.332 | 8.218 | 8.332 | 13,508 | +0.10(+1.20%) |
Apr 23, 2012 | 8.332 | 8.386 | 8.058 | 8.233 | 21,490 | -0.18(-2.17%) |
Apr 20, 2012 | 8.378 | 8.416 | 8.271 | 8.416 | 9,051 | +0.01(+0.09%) |
Apr 19, 2012 | 8.409 | 8.454 | 8.386 | 8.409 | 8,038 | +0.02(+0.27%) |
Apr 18, 2012 | 8.447 | 8.462 | 8.355 | 8.386 | 6,402 | -0.12(-1.43%) |
Apr 17, 2012 | 8.462 | 8.576 | 8.368 | 8.508 | 12,114 | +0.08(+1.00%) |
Apr 16, 2012 | 8.294 | 8.462 | 8.279 | 8.424 | 54,801 | +0.04(+0.45%) |
Apr 13, 2012 | 8.424 | 8.424 | 8.256 | 8.386 | 27,481 | +0.02(+0.18%) |
Apr 12, 2012 | 8.630 | 8.630 | 8.355 | 8.370 | 10,626 | -0.17(-1.96%) |
Apr 11, 2012 | 8.637 | 8.717 | 8.538 | 8.538 | 21,137 | -0.10(-1.15%) |
Apr 10, 2012 | 8.675 | 8.805 | 8.508 | 8.637 | 22,434 | -0.10(-1.13%) |
Apr 09, 2012 | 8.569 | 8.759 | 8.569 | 8.736 | 7,803 | -0.05(-0.61%) |
Apr 05, 2012 | 8.866 | 8.927 | 8.248 | 8.790 | 17,565 | -0.16(-1.79%) |
Apr 04, 2012 | 8.935 | 8.950 | 8.767 | 8.950 | 6,099 | +0.03(+0.34%) |
Apr 03, 2012 | 8.797 | 9.003 | 8.698 | 8.919 | 28,008 | +0.16(+1.83%) |
Apr 02, 2012 | 8.424 | 8.904 | 8.401 | 8.759 | 62,451 | +0.39(+4.64%) |
Mar 30, 2012 | 8.386 | 8.386 | 8.195 | 8.370 | 19,003 | +0.04(+0.46%) |
Mar 29, 2012 | 8.218 | 8.370 | 8.029 | 8.332 | 13,732 | +0.11(+1.30%) |
Mar 28, 2012 | 8.386 | 8.386 | 8.134 | 8.226 | 9,337 | -0.13(-1.55%) |
Mar 27, 2012 | 8.424 | 8.424 | 8.294 | 8.355 | 14,012 | -0.10(-1.22%) |
Mar 26, 2012 | 8.363 | 8.553 | 8.332 | 8.458 | 15,363 | +0.19(+2.35%) |
Mar 23, 2012 | 8.271 | 8.340 | 8.248 | 8.264 | 3,313 | -0.02(-0.18%) |
Mar 22, 2012 | 8.378 | 8.378 | 8.250 | 8.279 | 5,690 | -0.07(-0.82%) |
Mar 21, 2012 | 8.264 | 8.386 | 8.195 | 8.348 | 17,657 | +0.15(+1.86%) |
Mar 20, 2012 | 7.585 | 8.386 | 7.585 | 8.195 | 32,039 | +0.57(+7.50%) |
Mar 19, 2012 | 7.509 | 7.623 | 7.509 | 7.623 | 10,048 | +0.05(+0.60%) |
Mar 16, 2012 | 7.395 | 7.578 | 7.318 | 7.578 | 38,549 | +0.15(+2.05%) |
Mar 15, 2012 | 7.318 | 7.425 | 7.318 | 7.425 | 13,362 | +0.02(+0.21%) |
Mar 14, 2012 | 7.433 | 7.509 | 7.410 | 7.410 | 20,978 | -0.02(-0.31%) |
Mar 13, 2012 | 7.433 | 7.433 | 7.334 | 7.433 | 21,003 | +0.00(+0.00%) |
Mar 12, 2012 | 7.623 | 7.623 | 7.342 | 7.433 | 22,816 | -0.18(-2.30%) |
Mar 09, 2012 | 7.486 | 7.608 | 7.486 | 7.608 | 11,038 | +0.14(+1.84%) |
Mar 08, 2012 | 7.738 | 7.738 | 6.785 | 7.471 | 20,480 | -0.13(-1.71%) |
Mar 07, 2012 | 7.570 | 7.776 | 7.570 | 7.601 | 35,709 | +0.05(+0.71%) |
Mar 06, 2012 | 8.020 | 8.104 | 7.395 | 7.547 | 53,459 | -0.47(-5.89%) |
Mar 05, 2012 | 8.096 | 8.287 | 7.951 | 8.020 | 26,862 | -0.08(-1.03%) |
Mar 02, 2012 | 8.279 | 8.287 | 8.096 | 8.104 | 5,799 | -0.18(-2.21%) |
Mar 01, 2012 | 8.005 | 8.386 | 7.928 | 8.287 | 29,892 | +0.32(+4.02%) |
Feb 29, 2012 | 7.997 | 8.043 | 7.966 | 7.966 | 4,853 | -0.02(-0.19%) |
Feb 28, 2012 | 7.974 | 8.020 | 7.974 | 7.982 | 12,077 | +0.00(+0.00%) |
Feb 27, 2012 | 7.661 | 8.001 | 7.661 | 7.982 | 19,063 | +0.33(+4.28%) |
Feb 24, 2012 | 7.623 | 7.700 | 7.570 | 7.654 | 5,590 | +0.05(+0.60%) |
Feb 23, 2012 | 7.463 | 7.608 | 7.463 | 7.608 | 9,545 | +0.07(+0.91%) |
Feb 22, 2012 | 7.242 | 7.540 | 7.242 | 7.540 | 11,463 | +0.23(+3.13%) |
Feb 21, 2012 | 7.395 | 7.471 | 7.204 | 7.311 | 17,885 | -0.08(-1.03%) |
Feb 17, 2012 | 7.395 | 7.433 | 7.288 | 7.387 | 12,485 | -0.11(-1.52%) |
Feb 16, 2012 | 7.494 | 7.547 | 7.456 | 7.501 | 2,623 | +0.08(+1.13%) |
Feb 15, 2012 | 7.494 | 7.494 | 7.418 | 7.418 | 2,125 | -0.02(-0.21%) |
Feb 14, 2012 | 7.471 | 7.471 | 7.273 | 7.433 | 2,761 | -0.04(-0.51%) |
Feb 13, 2012 | 7.547 | 7.555 | 6.976 | 7.471 | 12,607 | +0.07(+0.93%) |
Feb 10, 2012 | 7.280 | 7.402 | 7.280 | 7.402 | 4,827 | +0.05(+0.62%) |
Feb 09, 2012 | 7.166 | 7.410 | 7.143 | 7.357 | 13,604 | +0.21(+2.88%) |
Feb 08, 2012 | 7.074 | 7.158 | 7.074 | 7.151 | 2,623 | +0.05(+0.64%) |
Feb 07, 2012 | 7.052 | 7.143 | 7.052 | 7.105 | 9,266 | -0.01(-0.11%) |
Feb 06, 2012 | 7.074 | 7.132 | 7.037 | 7.113 | 5,526 | +0.04(+0.54%) |
Feb 03, 2012 | 7.059 | 7.192 | 7.059 | 7.074 | 5,374 | +0.05(+0.76%) |
Feb 02, 2012 | 7.006 | 7.029 | 7.006 | 7.021 | 787 | +0.04(+0.55%) |