Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.674 | 8.718 | 8.660 | 8.718 | 80,717 | +0.01(+0.17%) |
Apr 27, 2012 | 8.689 | 8.732 | 8.660 | 8.703 | 28,926 | +0.02(+0.25%) |
Apr 26, 2012 | 8.609 | 8.696 | 8.601 | 8.681 | 195,689 | +0.00(+0.00%) |
Apr 25, 2012 | 8.689 | 8.703 | 8.653 | 8.681 | 32,259 | +0.17(+2.04%) |
Apr 24, 2012 | 8.494 | 8.548 | 8.494 | 8.508 | 165,979 | +0.07(+0.77%) |
Apr 23, 2012 | 8.429 | 8.450 | 8.385 | 8.443 | 111,577 | -0.17(-1.96%) |
Apr 20, 2012 | 8.631 | 8.631 | 8.609 | 8.612 | 6,288 | +0.06(+0.71%) |
Apr 19, 2012 | 8.616 | 8.653 | 8.522 | 8.551 | 60,576 | -0.08(-0.92%) |
Apr 18, 2012 | 8.595 | 8.653 | 8.595 | 8.631 | 70,759 | -0.08(-0.86%) |
Apr 17, 2012 | 8.674 | 8.718 | 8.645 | 8.706 | 30,809 | +0.13(+1.53%) |
Apr 16, 2012 | 8.551 | 8.588 | 8.501 | 8.575 | 34,500 | +0.04(+0.53%) |
Apr 13, 2012 | 8.595 | 8.595 | 8.472 | 8.530 | 35,838 | -0.17(-1.90%) |
Apr 12, 2012 | 8.573 | 8.703 | 8.573 | 8.695 | 87,070 | +0.21(+2.46%) |
Apr 11, 2012 | 8.537 | 8.559 | 8.479 | 8.486 | 106,241 | +0.14(+1.73%) |
Apr 10, 2012 | 8.494 | 8.544 | 8.342 | 8.342 | 272,632 | -0.15(-1.79%) |
Apr 09, 2012 | 8.428 | 8.529 | 8.407 | 8.494 | 42,660 | -0.03(-0.34%) |
Apr 05, 2012 | 8.494 | 8.544 | 8.457 | 8.522 | 498,896 | -0.12(-1.42%) |
Apr 04, 2012 | 8.660 | 8.689 | 8.580 | 8.645 | 304,880 | -0.24(-2.69%) |
Apr 03, 2012 | 9.000 | 9.036 | 8.833 | 8.884 | 77,030 | -0.15(-1.68%) |
Apr 02, 2012 | 8.855 | 9.050 | 8.841 | 9.036 | 198,613 | +0.12(+1.30%) |
Mar 30, 2012 | 8.891 | 8.920 | 8.841 | 8.920 | 71,199 | +0.10(+1.15%) |
Mar 29, 2012 | 8.761 | 8.819 | 8.732 | 8.819 | 95,436 | -0.02(-0.27%) |
Mar 28, 2012 | 8.891 | 8.913 | 8.804 | 8.843 | 19,435 | -0.09(-1.03%) |
Mar 27, 2012 | 9.014 | 9.014 | 8.934 | 8.934 | 33,164 | -0.11(-1.20%) |
Mar 26, 2012 | 8.978 | 9.057 | 8.971 | 9.043 | 115,853 | +0.17(+1.87%) |
Mar 23, 2012 | 8.819 | 8.884 | 8.761 | 8.877 | 45,255 | +0.07(+0.74%) |
Mar 22, 2012 | 8.783 | 8.826 | 8.768 | 8.812 | 76,971 | -0.06(-0.65%) |
Mar 21, 2012 | 8.891 | 8.891 | 8.833 | 8.869 | 56,792 | -0.04(-0.41%) |
Mar 20, 2012 | 8.841 | 8.920 | 8.826 | 8.906 | 22,231 | -0.07(-0.81%) |
Mar 19, 2012 | 8.869 | 8.985 | 8.862 | 8.978 | 251,556 | +0.12(+1.31%) |
Mar 16, 2012 | 8.819 | 8.877 | 8.819 | 8.862 | 22,586 | +0.10(+1.16%) |
Mar 15, 2012 | 8.696 | 8.761 | 8.696 | 8.761 | 21,989 | +0.07(+0.83%) |
Mar 14, 2012 | 8.718 | 8.718 | 8.645 | 8.689 | 34,860 | -0.04(-0.41%) |
Mar 13, 2012 | 8.667 | 8.725 | 8.667 | 8.725 | 18,110 | +0.11(+1.26%) |
Mar 12, 2012 | 8.573 | 8.645 | 8.530 | 8.616 | 70,246 | +0.07(+0.85%) |
Mar 09, 2012 | 8.573 | 8.588 | 8.530 | 8.544 | 23,519 | -0.06(-0.67%) |
Mar 08, 2012 | 8.494 | 8.624 | 8.494 | 8.602 | 109,564 | +0.22(+2.67%) |
Mar 07, 2012 | 8.342 | 8.400 | 8.320 | 8.378 | 163,077 | +0.12(+1.49%) |
Mar 06, 2012 | 8.335 | 8.342 | 8.233 | 8.255 | 49,256 | -0.32(-3.71%) |
Mar 05, 2012 | 8.551 | 8.580 | 8.537 | 8.573 | 16,834 | -0.02(-0.25%) |
Mar 02, 2012 | 8.602 | 8.609 | 8.551 | 8.595 | 23,243 | -0.06(-0.67%) |
Mar 01, 2012 | 8.609 | 8.670 | 8.609 | 8.653 | 6,391 | +0.05(+0.59%) |
Feb 29, 2012 | 8.674 | 8.689 | 8.566 | 8.602 | 142,096 | -0.01(-0.17%) |
Feb 28, 2012 | 8.559 | 8.616 | 8.544 | 8.616 | 24,256 | +0.11(+1.27%) |
Feb 27, 2012 | 8.457 | 8.522 | 8.436 | 8.508 | 39,219 | -0.06(-0.68%) |
Feb 24, 2012 | 8.530 | 8.595 | 8.530 | 8.566 | 44,719 | +0.07(+0.77%) |
Feb 23, 2012 | 8.428 | 8.501 | 8.414 | 8.501 | 45,478 | +0.07(+0.86%) |
Feb 22, 2012 | 8.443 | 8.443 | 8.407 | 8.428 | 21,296 | -0.04(-0.43%) |
Feb 21, 2012 | 8.472 | 8.515 | 8.454 | 8.465 | 7,067 | +0.01(+0.09%) |
Feb 17, 2012 | 8.457 | 8.457 | 8.407 | 8.457 | 26,120 | +0.05(+0.58%) |
Feb 16, 2012 | 8.241 | 8.409 | 8.219 | 8.409 | 21,668 | +0.17(+2.04%) |
Feb 15, 2012 | 8.306 | 8.306 | 8.204 | 8.241 | 19,467 | -0.05(-0.61%) |
Feb 14, 2012 | 8.371 | 8.371 | 8.242 | 8.291 | 24,783 | -0.14(-1.61%) |
Feb 13, 2012 | 8.428 | 8.443 | 8.392 | 8.427 | 6,684 | +0.14(+1.64%) |
Feb 10, 2012 | 8.298 | 8.335 | 8.277 | 8.291 | 8,603 | -0.18(-2.13%) |
Feb 09, 2012 | 8.428 | 8.479 | 8.421 | 8.472 | 84,350 | +0.02(+0.26%) |
Feb 08, 2012 | 8.450 | 8.458 | 8.407 | 8.450 | 67,889 | +0.01(+0.17%) |
Feb 07, 2012 | 8.392 | 8.450 | 8.365 | 8.436 | 26,460 | +0.07(+0.86%) |
Feb 06, 2012 | 8.335 | 8.392 | 8.320 | 8.363 | 96,980 | -0.09(-1.03%) |
Feb 03, 2012 | 8.335 | 8.450 | 8.335 | 8.450 | 83,440 | +0.14(+1.65%) |
Feb 02, 2012 | 8.298 | 8.334 | 8.262 | 8.313 | 23,766 | +0.04(+0.44%) |