Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.340 | 8.345 | 8.334 | 8.345 | 71,502 | +0.00(+0.00%) |
Apr 27, 2012 | 8.351 | 8.362 | 8.340 | 8.345 | 74,441 | +0.00(+0.00%) |
Apr 26, 2012 | 8.389 | 8.389 | 8.328 | 8.345 | 115,248 | -0.04(-0.53%) |
Apr 25, 2012 | 8.395 | 8.406 | 8.367 | 8.389 | 69,599 | +0.00(+0.00%) |
Apr 24, 2012 | 8.395 | 8.406 | 8.373 | 8.389 | 71,318 | -0.01(-0.13%) |
Apr 23, 2012 | 8.411 | 8.411 | 8.384 | 8.400 | 79,611 | -0.02(-0.20%) |
Apr 20, 2012 | 8.411 | 8.433 | 8.378 | 8.417 | 71,562 | +0.03(+0.33%) |
Apr 19, 2012 | 8.273 | 8.389 | 8.273 | 8.389 | 67,633 | +0.09(+1.13%) |
Apr 18, 2012 | 8.262 | 8.295 | 8.262 | 8.295 | 30,835 | +0.05(+0.60%) |
Apr 17, 2012 | 8.240 | 8.262 | 8.207 | 8.246 | 51,263 | -0.01(-0.07%) |
Apr 16, 2012 | 8.235 | 8.268 | 8.201 | 8.251 | 57,763 | +0.02(+0.20%) |
Apr 13, 2012 | 8.196 | 8.235 | 8.152 | 8.235 | 55,927 | +0.06(+0.74%) |
Apr 12, 2012 | 8.246 | 8.268 | 8.163 | 8.174 | 94,693 | -0.06(-0.74%) |
Apr 11, 2012 | 8.207 | 8.257 | 8.174 | 8.235 | 66,273 | -0.01(-0.07%) |
Apr 10, 2012 | 8.185 | 8.240 | 8.185 | 8.240 | 84,235 | +0.03(+0.40%) |
Apr 09, 2012 | 8.091 | 8.207 | 8.091 | 8.207 | 92,399 | +0.09(+1.16%) |
Apr 05, 2012 | 8.207 | 8.218 | 8.113 | 8.113 | 61,129 | -0.12(-1.41%) |
Apr 04, 2012 | 8.229 | 8.246 | 8.185 | 8.229 | 89,826 | -0.03(-0.35%) |
Apr 03, 2012 | 8.187 | 8.258 | 8.181 | 8.258 | 74,090 | +0.04(+0.47%) |
Apr 02, 2012 | 8.132 | 8.231 | 8.132 | 8.220 | 77,552 | +0.08(+1.01%) |
Mar 30, 2012 | 8.137 | 8.187 | 8.132 | 8.137 | 74,354 | +0.00(+0.00%) |
Mar 29, 2012 | 8.176 | 8.209 | 8.137 | 8.137 | 107,520 | -0.03(-0.40%) |
Mar 28, 2012 | 8.066 | 8.176 | 8.066 | 8.170 | 103,414 | +0.15(+1.85%) |
Mar 27, 2012 | 7.939 | 8.033 | 7.895 | 8.022 | 85,321 | +0.07(+0.90%) |
Mar 26, 2012 | 8.038 | 8.066 | 7.950 | 7.950 | 139,375 | -0.09(-1.16%) |
Mar 23, 2012 | 8.099 | 8.154 | 8.044 | 8.044 | 143,899 | -0.08(-0.95%) |
Mar 22, 2012 | 8.159 | 8.214 | 8.088 | 8.121 | 212,493 | +0.04(+0.48%) |
Mar 21, 2012 | 8.038 | 8.082 | 8.038 | 8.082 | 92,926 | +0.06(+0.75%) |
Mar 20, 2012 | 7.939 | 8.027 | 7.901 | 8.022 | 108,314 | +0.10(+1.25%) |
Mar 19, 2012 | 7.775 | 8.000 | 7.720 | 7.923 | 207,233 | +0.15(+1.91%) |
Mar 16, 2012 | 8.027 | 8.033 | 7.659 | 7.775 | 327,264 | -0.19(-2.41%) |
Mar 15, 2012 | 8.253 | 8.253 | 7.917 | 7.967 | 247,291 | -0.29(-3.46%) |
Mar 14, 2012 | 8.450 | 8.450 | 8.247 | 8.253 | 165,278 | -0.17(-2.02%) |
Mar 13, 2012 | 8.467 | 8.467 | 8.406 | 8.423 | 73,711 | -0.01(-0.07%) |
Mar 12, 2012 | 8.373 | 8.434 | 8.373 | 8.428 | 63,605 | +0.05(+0.59%) |
Mar 09, 2012 | 8.461 | 8.461 | 8.373 | 8.379 | 110,392 | -0.01(-0.13%) |
Mar 08, 2012 | 8.384 | 8.428 | 8.373 | 8.390 | 79,566 | +0.02(+0.20%) |
Mar 07, 2012 | 8.434 | 8.434 | 8.373 | 8.373 | 78,709 | -0.02(-0.28%) |
Mar 06, 2012 | 8.451 | 8.457 | 8.391 | 8.397 | 88,505 | -0.04(-0.52%) |
Mar 05, 2012 | 8.501 | 8.501 | 8.413 | 8.441 | 85,545 | -0.03(-0.39%) |
Mar 02, 2012 | 8.441 | 8.501 | 8.386 | 8.473 | 91,101 | +0.05(+0.65%) |
Mar 01, 2012 | 8.424 | 8.462 | 8.386 | 8.419 | 119,356 | +0.03(+0.33%) |
Feb 29, 2012 | 8.408 | 8.419 | 8.364 | 8.391 | 74,116 | +0.03(+0.33%) |
Feb 28, 2012 | 8.397 | 8.462 | 8.359 | 8.364 | 174,957 | +0.01(+0.07%) |
Feb 27, 2012 | 8.293 | 8.359 | 8.287 | 8.359 | 128,581 | +0.10(+1.19%) |
Feb 24, 2012 | 8.200 | 8.260 | 8.195 | 8.260 | 94,503 | +0.06(+0.73%) |
Feb 23, 2012 | 8.178 | 8.200 | 8.145 | 8.200 | 151,249 | +0.01(+0.07%) |
Feb 22, 2012 | 8.200 | 8.205 | 8.140 | 8.195 | 120,713 | +0.03(+0.40%) |
Feb 21, 2012 | 8.134 | 8.200 | 8.113 | 8.162 | 161,817 | +0.07(+0.88%) |
Feb 17, 2012 | 7.992 | 8.111 | 7.899 | 8.091 | 196,921 | +0.07(+0.82%) |
Feb 16, 2012 | 8.200 | 8.200 | 8.025 | 8.025 | 184,954 | -0.16(-1.94%) |
Feb 15, 2012 | 8.238 | 8.244 | 8.173 | 8.184 | 121,194 | -0.01(-0.13%) |
Feb 14, 2012 | 8.287 | 8.287 | 8.178 | 8.195 | 140,996 | -0.06(-0.73%) |
Feb 13, 2012 | 8.315 | 8.320 | 8.255 | 8.255 | 114,717 | +0.01(+0.07%) |
Feb 10, 2012 | 8.320 | 8.342 | 8.249 | 8.249 | 153,924 | -0.05(-0.66%) |
Feb 09, 2012 | 8.397 | 8.424 | 8.304 | 8.304 | 134,125 | -0.06(-0.72%) |
Feb 08, 2012 | 8.337 | 8.369 | 8.293 | 8.364 | 178,451 | +0.05(+0.59%) |
Feb 07, 2012 | 8.293 | 8.331 | 8.255 | 8.315 | 128,318 | +0.05(+0.60%) |
Feb 06, 2012 | 8.287 | 8.304 | 8.200 | 8.266 | 159,726 | -0.02(-0.26%) |
Feb 03, 2012 | 8.391 | 8.391 | 8.287 | 8.287 | 107,605 | -0.05(-0.66%) |
Feb 02, 2012 | 8.435 | 8.435 | 8.337 | 8.342 | 104,027 | -0.05(-0.65%) |