Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.530 | 8.570 | 8.523 | 8.558 | 159,957 | -0.02(-0.28%) |
Apr 27, 2012 | 8.431 | 8.594 | 8.431 | 8.582 | 235,251 | +0.15(+1.84%) |
Apr 26, 2012 | 8.405 | 8.439 | 8.336 | 8.427 | 284,345 | +0.02(+0.19%) |
Apr 25, 2012 | 8.411 | 8.463 | 8.360 | 8.411 | 206,420 | +0.05(+0.57%) |
Apr 24, 2012 | 8.296 | 8.396 | 8.288 | 8.364 | 196,636 | +0.02(+0.29%) |
Apr 23, 2012 | 8.284 | 8.343 | 8.245 | 8.340 | 159,042 | +0.02(+0.28%) |
Apr 20, 2012 | 8.340 | 8.380 | 8.308 | 8.317 | 123,440 | +0.03(+0.34%) |
Apr 19, 2012 | 8.324 | 8.364 | 8.253 | 8.288 | 268,348 | -0.01(-0.14%) |
Apr 18, 2012 | 8.324 | 8.324 | 8.245 | 8.300 | 256,923 | -0.01(-0.12%) |
Apr 17, 2012 | 8.217 | 8.344 | 8.217 | 8.310 | 261,674 | +0.09(+1.09%) |
Apr 16, 2012 | 8.292 | 8.292 | 8.217 | 8.221 | 149,112 | -0.01(-0.14%) |
Apr 13, 2012 | 8.284 | 8.304 | 8.193 | 8.233 | 187,636 | -0.02(-0.29%) |
Apr 12, 2012 | 8.229 | 8.296 | 8.138 | 8.257 | 207,630 | +0.09(+1.07%) |
Apr 11, 2012 | 8.233 | 8.288 | 8.126 | 8.169 | 185,194 | -0.02(-0.29%) |
Apr 10, 2012 | 8.352 | 8.384 | 8.185 | 8.193 | 245,425 | -0.17(-2.09%) |
Apr 09, 2012 | 8.392 | 8.415 | 8.356 | 8.368 | 113,678 | -0.06(-0.73%) |
Apr 05, 2012 | 8.400 | 8.435 | 8.364 | 8.429 | 147,449 | +0.02(+0.26%) |
Apr 04, 2012 | 8.380 | 8.443 | 8.332 | 8.408 | 193,382 | -0.05(-0.61%) |
Apr 03, 2012 | 8.487 | 8.487 | 8.396 | 8.459 | 96,169 | +0.02(+0.28%) |
Apr 02, 2012 | 8.356 | 8.491 | 8.356 | 8.435 | 121,731 | -0.01(-0.14%) |
Mar 30, 2012 | 8.475 | 8.475 | 8.380 | 8.447 | 114,107 | +0.03(+0.31%) |
Mar 29, 2012 | 8.388 | 8.423 | 8.348 | 8.421 | 93,876 | +0.03(+0.37%) |
Mar 28, 2012 | 8.443 | 8.443 | 8.332 | 8.390 | 218,541 | -0.07(-0.77%) |
Mar 27, 2012 | 8.467 | 8.467 | 8.384 | 8.455 | 302,638 | +0.08(+1.00%) |
Mar 26, 2012 | 8.396 | 8.451 | 8.360 | 8.372 | 268,383 | -0.02(-0.28%) |
Mar 23, 2012 | 8.404 | 8.417 | 8.356 | 8.396 | 241,826 | +0.04(+0.47%) |
Mar 22, 2012 | 8.463 | 8.546 | 8.344 | 8.356 | 259,300 | -0.21(-2.41%) |
Mar 21, 2012 | 8.570 | 8.655 | 8.542 | 8.562 | 270,778 | -0.06(-0.69%) |
Mar 20, 2012 | 8.705 | 8.705 | 8.615 | 8.622 | 149,777 | -0.07(-0.78%) |
Mar 19, 2012 | 8.657 | 8.757 | 8.610 | 8.689 | 409,693 | +0.04(+0.46%) |
Mar 16, 2012 | 8.610 | 8.672 | 8.542 | 8.650 | 168,731 | +0.09(+1.02%) |
Mar 15, 2012 | 8.650 | 8.650 | 8.534 | 8.562 | 251,051 | -0.02(-0.23%) |
Mar 14, 2012 | 8.669 | 8.701 | 8.570 | 8.582 | 192,019 | -0.11(-1.28%) |
Mar 13, 2012 | 8.646 | 8.709 | 8.642 | 8.693 | 221,439 | +0.03(+0.32%) |
Mar 12, 2012 | 8.582 | 8.673 | 8.574 | 8.665 | 134,002 | +0.08(+0.97%) |
Mar 09, 2012 | 8.519 | 8.618 | 8.515 | 8.582 | 198,305 | +0.06(+0.70%) |
Mar 08, 2012 | 8.558 | 8.574 | 8.493 | 8.523 | 218,090 | +0.04(+0.51%) |
Mar 07, 2012 | 8.550 | 8.550 | 8.451 | 8.479 | 373,954 | -0.04(-0.42%) |
Mar 06, 2012 | 8.598 | 8.598 | 8.487 | 8.515 | 322,309 | -0.14(-1.60%) |
Mar 05, 2012 | 8.737 | 8.737 | 8.550 | 8.653 | 347,710 | -0.06(-0.68%) |
Mar 02, 2012 | 8.689 | 8.721 | 8.654 | 8.713 | 119,203 | +0.05(+0.55%) |
Mar 01, 2012 | 8.650 | 8.685 | 8.586 | 8.665 | 232,186 | +0.04(+0.51%) |
Feb 29, 2012 | 8.622 | 8.637 | 8.527 | 8.622 | 296,624 | +0.05(+0.60%) |
Feb 28, 2012 | 8.530 | 8.634 | 8.530 | 8.570 | 330,085 | +0.03(+0.37%) |
Feb 27, 2012 | 8.594 | 8.637 | 8.538 | 8.538 | 316,172 | -0.09(-1.01%) |
Feb 24, 2012 | 8.475 | 8.673 | 8.475 | 8.626 | 253,544 | +0.12(+1.40%) |
Feb 23, 2012 | 8.475 | 8.518 | 8.439 | 8.507 | 392,086 | +0.03(+0.37%) |
Feb 22, 2012 | 8.523 | 8.534 | 8.439 | 8.475 | 300,599 | -0.01(-0.14%) |
Feb 21, 2012 | 8.562 | 8.602 | 8.455 | 8.487 | 278,248 | -0.04(-0.47%) |
Feb 17, 2012 | 8.550 | 8.610 | 8.495 | 8.527 | 331,257 | +0.01(+0.09%) |
Feb 16, 2012 | 8.411 | 8.530 | 8.411 | 8.519 | 414,988 | +0.12(+1.37%) |
Feb 15, 2012 | 8.384 | 8.455 | 8.372 | 8.404 | 377,402 | +0.02(+0.24%) |
Feb 14, 2012 | 8.415 | 8.479 | 8.356 | 8.384 | 472,758 | -0.03(-0.33%) |
Feb 13, 2012 | 8.527 | 8.534 | 8.396 | 8.411 | 325,556 | -0.06(-0.75%) |
Feb 10, 2012 | 8.542 | 8.546 | 8.443 | 8.475 | 258,982 | -0.02(-0.28%) |
Feb 09, 2012 | 8.451 | 8.538 | 8.415 | 8.499 | 444,078 | +0.05(+0.56%) |
Feb 08, 2012 | 8.507 | 8.530 | 8.411 | 8.451 | 340,703 | -0.10(-1.16%) |
Feb 07, 2012 | 8.368 | 8.558 | 8.361 | 8.550 | 534,323 | +0.18(+2.18%) |
Feb 06, 2012 | 8.380 | 8.471 | 8.336 | 8.368 | 443,093 | -0.03(-0.33%) |
Feb 03, 2012 | 8.515 | 8.582 | 8.372 | 8.396 | 395,087 | -0.12(-1.40%) |
Feb 02, 2012 | 8.475 | 8.618 | 8.447 | 8.515 | 552,134 | +0.03(+0.38%) |
Feb 01, 2012 | 8.483 | 8.610 | 8.451 | 8.482 | 545,082 | -0.05(-0.56%) |
Jan 31, 2012 | 8.411 | 8.562 | 8.384 | 8.530 | 486,955 | +0.10(+1.18%) |
Jan 30, 2012 | 8.300 | 8.467 | 8.300 | 8.431 | 351,805 | +0.07(+0.81%) |
Jan 27, 2012 | 8.261 | 8.384 | 8.261 | 8.364 | 283,004 | +0.05(+0.62%) |
Jan 26, 2012 | 8.368 | 8.396 | 8.312 | 8.312 | 408,382 | +0.00(+0.00%) |
Jan 25, 2012 | 8.392 | 8.392 | 8.300 | 8.312 | 440,424 | -0.02(-0.24%) |
Jan 24, 2012 | 8.356 | 8.455 | 8.312 | 8.332 | 565,268 | -0.07(-0.85%) |
Jan 23, 2012 | 8.217 | 8.404 | 8.217 | 8.404 | 386,191 | +0.16(+1.97%) |
Jan 20, 2012 | 8.253 | 8.319 | 8.209 | 8.241 | 357,393 | -0.06(-0.72%) |
Jan 19, 2012 | 8.312 | 8.352 | 8.253 | 8.300 | 297,771 | +0.00(+0.05%) |
Jan 18, 2012 | 8.324 | 8.380 | 8.273 | 8.296 | 364,188 | -0.02(-0.29%) |
Jan 17, 2012 | 8.332 | 8.332 | 8.173 | 8.320 | 123,835 | +0.06(+0.67%) |
Jan 13, 2012 | 8.213 | 8.273 | 8.130 | 8.265 | 241,801 | +0.04(+0.43%) |
Jan 12, 2012 | 8.094 | 8.229 | 8.090 | 8.229 | 305,952 | +0.06(+0.78%) |
Jan 11, 2012 | 8.134 | 8.261 | 8.134 | 8.165 | 387,977 | +0.03(+0.34%) |
Jan 10, 2012 | 8.332 | 8.332 | 8.138 | 8.138 | 411,309 | -0.15(-1.87%) |
Jan 09, 2012 | 8.364 | 8.368 | 8.265 | 8.292 | 277,505 | -0.07(-0.85%) |
Jan 06, 2012 | 8.384 | 8.507 | 8.348 | 8.364 | 841,367 | -0.05(-0.57%) |
Jan 05, 2012 | 8.221 | 8.427 | 8.208 | 8.411 | 652,536 | +0.12(+1.48%) |
Jan 04, 2012 | 8.138 | 8.316 | 8.138 | 8.288 | 298,772 | +0.25(+3.16%) |
Dec 30, 2011 | 8.027 | 8.058 | 7.991 | 8.035 | 308,936 | -0.00(-0.05%) |
Dec 29, 2011 | 8.007 | 8.114 | 8.003 | 8.039 | 494,813 | +0.04(+0.55%) |
Dec 28, 2011 | 8.090 | 8.134 | 7.935 | 7.995 | 295,392 | -0.08(-0.93%) |
Dec 27, 2011 | 8.094 | 8.169 | 7.979 | 8.070 | 359,568 | -0.00(-0.05%) |
Dec 23, 2011 | 8.082 | 8.216 | 8.074 | 8.074 | 341,071 | -0.04(-0.54%) |
Dec 21, 2011 | 8.031 | 8.173 | 7.979 | 8.118 | 291,052 | +0.08(+1.04%) |
Dec 20, 2011 | 7.975 | 8.050 | 7.904 | 8.035 | 292,332 | +0.08(+1.00%) |
Dec 19, 2011 | 7.935 | 7.999 | 7.935 | 7.955 | 106,162 | +0.01(+0.15%) |
Dec 16, 2011 | 7.971 | 7.975 | 7.939 | 7.943 | 106,785 | -0.03(-0.35%) |
Dec 15, 2011 | 7.967 | 7.995 | 7.904 | 7.971 | 199,431 | +0.00(+0.00%) |
Dec 14, 2011 | 7.987 | 7.995 | 7.930 | 7.971 | 157,228 | +0.01(+0.10%) |
Dec 13, 2011 | 7.951 | 7.987 | 7.931 | 7.963 | 171,831 | +0.03(+0.40%) |
Dec 12, 2011 | 7.935 | 7.967 | 7.899 | 7.931 | 214,097 | -0.00(-0.05%) |
Dec 09, 2011 | 7.967 | 7.967 | 7.888 | 7.935 | 152,391 | +0.02(+0.25%) |
Dec 08, 2011 | 7.931 | 7.963 | 7.896 | 7.916 | 141,249 | +0.04(+0.45%) |
Dec 07, 2011 | 7.931 | 7.955 | 7.864 | 7.880 | 172,655 | -0.08(-1.00%) |
Dec 06, 2011 | 7.868 | 7.967 | 7.824 | 7.959 | 213,271 | +0.05(+0.60%) |
Dec 05, 2011 | 7.935 | 7.935 | 7.832 | 7.912 | 125,635 | +0.04(+0.50%) |
Dec 02, 2011 | 7.916 | 7.916 | 7.832 | 7.872 | 109,431 | +0.02(+0.20%) |
Dec 01, 2011 | 7.840 | 7.896 | 7.781 | 7.856 | 191,059 | -0.01(-0.18%) |
Nov 30, 2011 | 7.896 | 7.927 | 7.781 | 7.870 | 228,892 | +0.14(+1.78%) |
Nov 29, 2011 | 7.646 | 7.765 | 7.642 | 7.733 | 154,851 | +0.02(+0.32%) |
Nov 28, 2011 | 7.808 | 7.864 | 7.658 | 7.708 | 168,189 | -0.08(-1.08%) |
Nov 25, 2011 | 7.848 | 7.856 | 7.717 | 7.793 | 35,360 | -0.08(-1.06%) |
Nov 23, 2011 | 7.757 | 7.908 | 7.757 | 7.876 | 85,054 | +0.06(+0.81%) |
Nov 22, 2011 | 7.642 | 7.916 | 7.642 | 7.812 | 240,049 | +0.08(+1.08%) |
Nov 21, 2011 | 7.916 | 7.916 | 7.638 | 7.729 | 129,798 | -0.15(-1.86%) |
Nov 18, 2011 | 7.852 | 7.896 | 7.777 | 7.876 | 109,688 | +0.02(+0.25%) |
Nov 17, 2011 | 7.935 | 7.935 | 7.848 | 7.856 | 96,570 | +0.02(+0.25%) |
Nov 16, 2011 | 7.856 | 7.919 | 7.808 | 7.836 | 209,936 | -0.02(-0.25%) |
Nov 15, 2011 | 7.765 | 7.900 | 7.729 | 7.856 | 215,836 | +0.13(+1.75%) |
Nov 14, 2011 | 7.947 | 7.947 | 7.677 | 7.721 | 344,025 | -0.20(-2.51%) |
Nov 11, 2011 | 7.955 | 7.955 | 7.891 | 7.919 | 152,809 | -0.02(-0.25%) |
Nov 10, 2011 | 7.908 | 7.950 | 7.908 | 7.939 | 115,395 | +0.04(+0.55%) |
Nov 09, 2011 | 7.896 | 7.896 | 7.796 | 7.896 | 273,243 | -0.04(-0.50%) |
Nov 08, 2011 | 7.935 | 7.991 | 7.908 | 7.935 | 225,711 | +0.04(+0.50%) |
Nov 07, 2011 | 7.892 | 7.939 | 7.856 | 7.896 | 156,777 | +0.00(+0.00%) |
Nov 04, 2011 | 7.916 | 7.995 | 7.849 | 7.896 | 413,595 | -0.14(-1.78%) |
Nov 03, 2011 | 7.987 | 8.074 | 7.935 | 8.039 | 126,192 | +0.07(+0.85%) |
Nov 02, 2011 | 7.956 | 8.070 | 7.935 | 7.971 | 171,135 | +0.02(+0.20%) |
Nov 01, 2011 | 7.951 | 7.963 | 7.935 | 7.955 | 101,820 | +0.02(+0.24%) |
Oct 31, 2011 | 7.935 | 7.947 | 7.927 | 7.935 | 112,095 | +0.00(+0.00%) |
Oct 28, 2011 | 7.935 | 7.947 | 7.916 | 7.935 | 200,197 | -0.02(-0.20%) |
Oct 27, 2011 | 8.019 | 8.019 | 7.923 | 7.951 | 180,647 | -0.03(-0.40%) |
Oct 26, 2011 | 8.015 | 8.027 | 7.935 | 7.983 | 112,451 | -0.06(-0.69%) |
Oct 25, 2011 | 8.173 | 8.177 | 7.971 | 8.039 | 195,459 | -0.05(-0.64%) |
Oct 24, 2011 | 8.094 | 8.130 | 8.082 | 8.090 | 54,843 | +0.04(+0.44%) |
Oct 21, 2011 | 8.134 | 8.134 | 8.043 | 8.054 | 95,136 | +0.02(+0.25%) |
Oct 20, 2011 | 8.126 | 8.126 | 7.955 | 8.035 | 91,847 | -0.02(-0.26%) |
Oct 19, 2011 | 8.074 | 8.150 | 8.019 | 8.055 | 137,075 | -0.01(-0.09%) |
Oct 18, 2011 | 8.094 | 8.094 | 8.019 | 8.062 | 154,223 | +0.06(+0.69%) |
Oct 17, 2011 | 7.987 | 8.007 | 7.979 | 8.007 | 23,867 | +0.01(+0.15%) |
Oct 14, 2011 | 7.987 | 7.995 | 7.967 | 7.995 | 44,842 | +0.04(+0.50%) |
Oct 13, 2011 | 7.935 | 7.971 | 7.931 | 7.955 | 34,680 | +0.02(+0.20%) |
Oct 12, 2011 | 7.935 | 7.959 | 7.935 | 7.939 | 46,089 | +0.00(+0.00%) |
Oct 11, 2011 | 7.971 | 7.971 | 7.935 | 7.939 | 99,272 | +0.00(+0.00%) |
Oct 10, 2011 | 7.935 | 7.943 | 7.912 | 7.939 | 230,248 | +0.00(+0.05%) |
Oct 07, 2011 | 7.935 | 7.995 | 7.923 | 7.935 | 249,466 | +0.00(+0.00%) |
Oct 06, 2011 | 7.935 | 7.995 | 7.916 | 7.935 | 249,256 | +0.00(+0.00%) |
Oct 05, 2011 | 7.935 | 7.939 | 7.892 | 7.935 | 287,090 | +0.00(+0.00%) |
Oct 04, 2011 | 7.923 | 7.935 | 7.896 | 7.935 | 316,472 | +0.00(+0.00%) |
Oct 03, 2011 | 7.931 | 7.939 | 7.916 | 7.935 | 280,524 | +0.00(+0.00%) |
Sep 30, 2011 | 7.935 | 7.935 | 7.916 | 7.935 | 76,281 | +0.00(+0.00%) |
Sep 29, 2011 | 7.931 | 7.935 | 7.916 | 7.935 | 138,915 | +0.00(+0.00%) |