Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.110 | 9.130 | 8.760 | 8.760 | 59,489 | -0.33(-3.63%) |
Apr 27, 2012 | 8.900 | 9.190 | 8.770 | 9.090 | 64,482 | +0.20(+2.25%) |
Apr 26, 2012 | 8.750 | 9.050 | 8.650 | 8.890 | 85,596 | +0.10(+1.14%) |
Apr 25, 2012 | 8.910 | 9.140 | 8.630 | 8.790 | 51,269 | +0.04(+0.46%) |
Apr 24, 2012 | 8.530 | 8.890 | 8.360 | 8.750 | 92,718 | +0.25(+2.94%) |
Apr 23, 2012 | 8.540 | 8.680 | 8.390 | 8.500 | 81,671 | -0.23(-2.63%) |
Apr 20, 2012 | 8.900 | 8.910 | 8.680 | 8.730 | 57,083 | -0.03(-0.34%) |
Apr 19, 2012 | 8.650 | 8.869 | 8.550 | 8.760 | 76,776 | +0.14(+1.62%) |
Apr 18, 2012 | 8.690 | 8.760 | 8.480 | 8.620 | 81,430 | -0.14(-1.60%) |
Apr 17, 2012 | 8.630 | 8.845 | 8.510 | 8.760 | 91,812 | +0.24(+2.82%) |
Apr 16, 2012 | 8.680 | 8.720 | 8.420 | 8.520 | 35,754 | -0.10(-1.16%) |
Apr 13, 2012 | 8.840 | 8.890 | 8.600 | 8.620 | 88,920 | -0.29(-3.25%) |
Apr 12, 2012 | 8.680 | 8.990 | 8.660 | 8.910 | 63,324 | +0.23(+2.65%) |
Apr 11, 2012 | 8.560 | 8.920 | 8.560 | 8.680 | 67,646 | +0.18(+2.12%) |
Apr 10, 2012 | 8.580 | 8.730 | 8.390 | 8.500 | 107,723 | -0.15(-1.73%) |
Apr 09, 2012 | 8.640 | 9.100 | 8.600 | 8.650 | 71,361 | -0.19(-2.15%) |
Apr 05, 2012 | 8.650 | 8.857 | 8.650 | 8.840 | 51,514 | +0.14(+1.61%) |
Apr 04, 2012 | 8.890 | 9.060 | 8.650 | 8.700 | 95,074 | -0.34(-3.76%) |
Apr 03, 2012 | 9.110 | 9.250 | 8.970 | 9.040 | 63,616 | -0.09(-0.99%) |
Apr 02, 2012 | 8.980 | 9.220 | 8.790 | 9.130 | 70,607 | +0.14(+1.56%) |
Mar 30, 2012 | 9.240 | 9.250 | 8.970 | 8.990 | 63,541 | -0.15(-1.64%) |
Mar 29, 2012 | 9.040 | 9.240 | 8.980 | 9.140 | 36,716 | +0.03(+0.33%) |
Mar 28, 2012 | 9.200 | 9.200 | 9.010 | 9.110 | 56,819 | -0.10(-1.09%) |
Mar 27, 2012 | 9.310 | 9.485 | 9.180 | 9.210 | 55,742 | -0.09(-0.97%) |
Mar 26, 2012 | 9.500 | 9.600 | 9.265 | 9.300 | 104,874 | -0.04(-0.43%) |
Mar 23, 2012 | 9.090 | 9.350 | 9.090 | 9.340 | 39,189 | +0.10(+1.08%) |
Mar 22, 2012 | 9.000 | 9.320 | 8.810 | 9.240 | 49,162 | +0.11(+1.20%) |
Mar 21, 2012 | 9.200 | 9.390 | 9.110 | 9.130 | 76,723 | -0.08(-0.87%) |
Mar 20, 2012 | 9.230 | 9.350 | 9.071 | 9.210 | 40,580 | -0.12(-1.29%) |
Mar 19, 2012 | 9.020 | 9.425 | 8.980 | 9.330 | 53,055 | +0.31(+3.44%) |
Mar 16, 2012 | 9.190 | 9.260 | 8.940 | 9.020 | 212,130 | -0.12(-1.31%) |
Mar 15, 2012 | 9.090 | 9.270 | 8.910 | 9.140 | 95,517 | +0.04(+0.44%) |
Mar 14, 2012 | 9.320 | 9.320 | 8.940 | 9.100 | 126,990 | -0.23(-2.47%) |
Mar 13, 2012 | 8.380 | 9.440 | 8.380 | 9.330 | 467,480 | +1.07(+12.95%) |
Mar 12, 2012 | 8.210 | 8.450 | 8.130 | 8.260 | 108,810 | +0.03(+0.36%) |
Mar 09, 2012 | 8.050 | 8.440 | 8.050 | 8.230 | 102,465 | +0.27(+3.39%) |
Mar 08, 2012 | 7.900 | 8.056 | 7.770 | 7.960 | 76,525 | +0.13(+1.66%) |
Mar 07, 2012 | 7.950 | 8.100 | 7.760 | 7.830 | 149,120 | -0.05(-0.63%) |
Mar 06, 2012 | 8.100 | 8.200 | 7.860 | 7.880 | 182,884 | -0.34(-4.14%) |
Mar 05, 2012 | 8.020 | 8.300 | 7.950 | 8.220 | 109,542 | +0.16(+1.99%) |
Mar 02, 2012 | 7.960 | 8.220 | 7.910 | 8.060 | 203,739 | +0.04(+0.50%) |
Mar 01, 2012 | 8.100 | 8.390 | 8.000 | 8.020 | 93,576 | -0.03(-0.37%) |
Feb 29, 2012 | 8.250 | 8.420 | 7.900 | 8.050 | 156,598 | -0.16(-1.95%) |
Feb 28, 2012 | 8.380 | 8.410 | 8.200 | 8.210 | 67,947 | -0.17(-2.03%) |
Feb 27, 2012 | 8.180 | 8.490 | 8.040 | 8.380 | 105,011 | +0.16(+1.95%) |
Feb 24, 2012 | 8.340 | 8.400 | 8.130 | 8.220 | 64,152 | -0.11(-1.32%) |
Feb 23, 2012 | 8.100 | 8.380 | 7.920 | 8.330 | 121,073 | +0.27(+3.35%) |
Feb 22, 2012 | 8.090 | 8.300 | 7.960 | 8.060 | 177,858 | -0.06(-0.74%) |
Feb 21, 2012 | 7.870 | 8.250 | 7.720 | 8.120 | 151,634 | +0.35(+4.50%) |
Feb 17, 2012 | 7.780 | 7.890 | 7.550 | 7.770 | 97,302 | +0.05(+0.65%) |
Feb 16, 2012 | 7.250 | 7.760 | 7.250 | 7.720 | 131,029 | +0.55(+7.67%) |
Feb 15, 2012 | 7.340 | 7.410 | 7.100 | 7.170 | 148,008 | -0.13(-1.78%) |
Feb 14, 2012 | 7.290 | 7.420 | 7.210 | 7.300 | 76,847 | -0.02(-0.27%) |
Feb 13, 2012 | 7.250 | 7.460 | 7.100 | 7.320 | 333,288 | +0.17(+2.38%) |
Feb 10, 2012 | 7.010 | 7.320 | 6.970 | 7.150 | 353,959 | -0.26(-3.51%) |
Feb 09, 2012 | 8.630 | 8.840 | 7.280 | 7.410 | 163,196 | -1.25(-14.43%) |
Feb 08, 2012 | 8.680 | 8.920 | 8.550 | 8.660 | 78,647 | +0.00(+0.00%) |
Feb 07, 2012 | 8.690 | 8.860 | 8.640 | 8.660 | 65,715 | -0.08(-0.92%) |
Feb 06, 2012 | 8.710 | 8.880 | 8.601 | 8.740 | 58,373 | +0.00(+0.00%) |
Feb 03, 2012 | 8.750 | 8.940 | 8.560 | 8.740 | 93,160 | +0.15(+1.75%) |
Feb 02, 2012 | 8.450 | 8.700 | 8.240 | 8.590 | 109,662 | +0.15(+1.78%) |