Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.410 | 8.416 | 8.383 | 8.388 | 99,931 | +0.01(+0.07%) |
Apr 27, 2012 | 8.394 | 8.421 | 8.355 | 8.383 | 148,901 | -0.01(-0.13%) |
Apr 26, 2012 | 8.349 | 8.405 | 8.300 | 8.394 | 104,232 | +0.08(+0.93%) |
Apr 25, 2012 | 8.289 | 8.322 | 8.278 | 8.316 | 66,558 | +0.02(+0.20%) |
Apr 24, 2012 | 8.278 | 8.316 | 8.278 | 8.300 | 67,367 | +0.03(+0.40%) |
Apr 23, 2012 | 8.322 | 8.322 | 8.267 | 8.267 | 65,259 | -0.02(-0.20%) |
Apr 20, 2012 | 8.300 | 8.316 | 8.256 | 8.283 | 89,333 | -0.01(-0.07%) |
Apr 19, 2012 | 8.289 | 8.294 | 8.261 | 8.289 | 63,384 | +0.02(+0.23%) |
Apr 18, 2012 | 8.256 | 8.278 | 8.228 | 8.269 | 61,250 | +0.06(+0.71%) |
Apr 17, 2012 | 8.267 | 8.272 | 8.195 | 8.211 | 138,381 | -0.08(-0.93%) |
Apr 16, 2012 | 8.289 | 8.302 | 8.245 | 8.289 | 80,802 | +0.06(+0.67%) |
Apr 13, 2012 | 8.283 | 8.283 | 8.233 | 8.233 | 53,546 | -0.02(-0.27%) |
Apr 12, 2012 | 8.300 | 8.300 | 8.184 | 8.256 | 103,051 | -0.03(-0.33%) |
Apr 11, 2012 | 8.311 | 8.311 | 8.228 | 8.283 | 67,832 | -0.01(-0.07%) |
Apr 10, 2012 | 8.300 | 8.300 | 8.239 | 8.289 | 89,681 | +0.00(+0.00%) |
Apr 09, 2012 | 8.305 | 8.305 | 8.245 | 8.289 | 84,912 | +0.03(+0.33%) |
Apr 05, 2012 | 8.233 | 8.289 | 8.228 | 8.261 | 75,308 | +0.09(+1.15%) |
Apr 04, 2012 | 8.222 | 8.239 | 8.095 | 8.167 | 95,240 | -0.02(-0.27%) |
Apr 03, 2012 | 8.117 | 8.195 | 8.117 | 8.189 | 82,596 | +0.07(+0.82%) |
Apr 02, 2012 | 8.046 | 8.140 | 8.046 | 8.123 | 121,032 | +0.07(+0.82%) |
Mar 30, 2012 | 8.062 | 8.073 | 8.001 | 8.057 | 157,392 | +0.04(+0.55%) |
Mar 29, 2012 | 8.046 | 8.062 | 8.001 | 8.012 | 153,382 | -0.05(-0.62%) |
Mar 28, 2012 | 8.001 | 8.062 | 7.974 | 8.062 | 177,847 | +0.11(+1.39%) |
Mar 27, 2012 | 7.885 | 7.952 | 7.858 | 7.952 | 215,070 | +0.05(+0.63%) |
Mar 26, 2012 | 7.957 | 7.974 | 7.874 | 7.902 | 170,042 | -0.06(-0.76%) |
Mar 23, 2012 | 8.062 | 8.062 | 7.930 | 7.963 | 234,709 | -0.04(-0.48%) |
Mar 22, 2012 | 8.079 | 8.079 | 7.957 | 8.001 | 90,070 | -0.04(-0.55%) |
Mar 21, 2012 | 8.068 | 8.068 | 7.952 | 8.046 | 146,246 | +0.09(+1.11%) |
Mar 20, 2012 | 7.930 | 8.040 | 7.930 | 7.957 | 196,137 | +0.06(+0.70%) |
Mar 19, 2012 | 7.813 | 8.007 | 7.797 | 7.902 | 214,826 | +0.09(+1.13%) |
Mar 16, 2012 | 7.957 | 8.101 | 7.747 | 7.813 | 609,768 | -0.15(-1.87%) |
Mar 15, 2012 | 8.261 | 8.261 | 7.924 | 7.963 | 630,860 | -0.33(-4.00%) |
Mar 14, 2012 | 8.361 | 8.361 | 8.261 | 8.294 | 196,952 | -0.08(-0.92%) |
Mar 13, 2012 | 8.349 | 8.372 | 8.344 | 8.372 | 134,986 | +0.01(+0.07%) |
Mar 12, 2012 | 8.372 | 8.372 | 8.327 | 8.366 | 111,822 | -0.04(-0.46%) |
Mar 09, 2012 | 8.372 | 8.421 | 8.361 | 8.405 | 124,077 | +0.06(+0.73%) |
Mar 08, 2012 | 8.383 | 8.427 | 8.344 | 8.344 | 189,735 | -0.07(-0.79%) |
Mar 07, 2012 | 8.427 | 8.427 | 8.355 | 8.410 | 112,340 | +0.01(+0.07%) |
Mar 06, 2012 | 8.482 | 8.482 | 8.372 | 8.405 | 94,811 | -0.07(-0.78%) |
Mar 05, 2012 | 8.537 | 8.537 | 8.427 | 8.471 | 111,907 | -0.09(-1.03%) |
Mar 02, 2012 | 8.471 | 8.559 | 8.471 | 8.559 | 80,458 | +0.04(+0.52%) |
Mar 01, 2012 | 8.427 | 8.515 | 8.383 | 8.515 | 163,469 | +0.10(+1.25%) |
Feb 29, 2012 | 8.410 | 8.427 | 8.366 | 8.410 | 113,677 | +0.02(+0.26%) |
Feb 28, 2012 | 8.327 | 8.388 | 8.327 | 8.388 | 105,899 | +0.02(+0.20%) |
Feb 27, 2012 | 8.372 | 8.372 | 8.283 | 8.372 | 138,177 | +0.05(+0.60%) |
Feb 24, 2012 | 8.250 | 8.349 | 8.228 | 8.322 | 108,843 | +0.10(+1.21%) |
Feb 23, 2012 | 8.278 | 8.289 | 8.222 | 8.222 | 202,169 | -0.08(-0.93%) |
Feb 22, 2012 | 8.344 | 8.344 | 8.261 | 8.300 | 71,191 | -0.01(-0.13%) |
Feb 21, 2012 | 8.294 | 8.361 | 8.256 | 8.311 | 244,838 | +0.03(+0.40%) |
Feb 17, 2012 | 8.200 | 8.289 | 8.200 | 8.278 | 127,883 | +0.07(+0.81%) |
Feb 16, 2012 | 8.338 | 8.377 | 8.206 | 8.211 | 324,486 | -0.14(-1.65%) |
Feb 15, 2012 | 8.349 | 8.399 | 8.344 | 8.349 | 201,588 | -0.00(-0.00%) |
Feb 14, 2012 | 8.344 | 8.388 | 8.333 | 8.350 | 122,036 | -0.03(-0.33%) |
Feb 13, 2012 | 8.383 | 8.405 | 8.361 | 8.377 | 175,988 | -0.04(-0.46%) |
Feb 10, 2012 | 8.399 | 8.421 | 8.399 | 8.416 | 193,204 | -0.02(-0.20%) |
Feb 09, 2012 | 8.416 | 8.443 | 8.388 | 8.432 | 337,489 | +0.02(+0.20%) |
Feb 08, 2012 | 8.416 | 8.460 | 8.355 | 8.416 | 328,191 | +0.02(+0.20%) |
Feb 07, 2012 | 8.571 | 8.615 | 8.355 | 8.399 | 484,523 | -0.15(-1.75%) |
Feb 06, 2012 | 8.664 | 8.664 | 8.515 | 8.548 | 382,809 | -0.12(-1.34%) |
Feb 03, 2012 | 8.725 | 8.731 | 8.620 | 8.664 | 215,049 | -0.06(-0.70%) |
Feb 02, 2012 | 8.731 | 8.769 | 8.676 | 8.725 | 438,837 | -0.05(-0.57%) |