Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.477 | 8.503 | 8.459 | 8.486 | 361,519 | +0.12(+1.39%) |
Apr 27, 2012 | 8.396 | 8.396 | 8.334 | 8.369 | 356,184 | -0.04(-0.43%) |
Apr 26, 2012 | 8.450 | 8.486 | 8.387 | 8.405 | 951,995 | -0.08(-0.95%) |
Apr 25, 2012 | 8.539 | 8.548 | 8.468 | 8.486 | 654,848 | -0.04(-0.42%) |
Apr 24, 2012 | 8.459 | 8.530 | 8.459 | 8.521 | 569,676 | +0.03(+0.32%) |
Apr 23, 2012 | 8.441 | 8.530 | 8.441 | 8.494 | 314,981 | -0.09(-1.04%) |
Apr 20, 2012 | 8.584 | 8.611 | 8.548 | 8.584 | 595,119 | -0.01(-0.10%) |
Apr 19, 2012 | 8.602 | 8.664 | 8.566 | 8.593 | 646,858 | -0.05(-0.62%) |
Apr 18, 2012 | 8.682 | 8.700 | 8.602 | 8.646 | 1,026,375 | -0.13(-1.43%) |
Apr 17, 2012 | 8.709 | 8.825 | 8.709 | 8.771 | 1,148,109 | +0.07(+0.82%) |
Apr 16, 2012 | 8.682 | 8.718 | 8.637 | 8.700 | 436,469 | +0.06(+0.72%) |
Apr 13, 2012 | 8.673 | 8.736 | 8.628 | 8.637 | 499,890 | -0.10(-1.12%) |
Apr 12, 2012 | 8.620 | 8.754 | 8.620 | 8.736 | 634,918 | +0.13(+1.45%) |
Apr 11, 2012 | 8.637 | 8.655 | 8.575 | 8.611 | 979,117 | +0.10(+1.15%) |
Apr 10, 2012 | 8.727 | 8.754 | 8.512 | 8.512 | 1,674,420 | -0.25(-2.85%) |
Apr 09, 2012 | 8.727 | 8.789 | 8.673 | 8.762 | 673,491 | +0.16(+1.87%) |
Apr 05, 2012 | 8.620 | 8.673 | 8.575 | 8.602 | 754,514 | -0.05(-0.62%) |
Apr 04, 2012 | 8.628 | 8.673 | 8.602 | 8.655 | 645,322 | -0.01(-0.10%) |
Apr 03, 2012 | 8.780 | 8.780 | 8.611 | 8.664 | 918,445 | -0.20(-2.22%) |
Apr 02, 2012 | 8.727 | 8.887 | 8.718 | 8.861 | 1,012,104 | +0.17(+1.95%) |
Mar 30, 2012 | 8.789 | 8.807 | 8.664 | 8.691 | 931,013 | -0.02(-0.21%) |
Mar 29, 2012 | 8.646 | 8.709 | 8.584 | 8.709 | 1,319,823 | -0.04(-0.41%) |
Mar 28, 2012 | 8.771 | 8.825 | 8.691 | 8.745 | 1,036,773 | -0.13(-1.51%) |
Mar 27, 2012 | 8.852 | 8.923 | 8.852 | 8.879 | 853,438 | +0.04(+0.51%) |
Mar 26, 2012 | 8.932 | 8.932 | 8.798 | 8.834 | 1,608,456 | -0.07(-0.80%) |
Mar 23, 2012 | 8.914 | 8.977 | 8.852 | 8.905 | 698,859 | -0.04(-0.40%) |
Mar 22, 2012 | 8.977 | 9.004 | 8.905 | 8.941 | 728,764 | -0.17(-1.86%) |
Mar 21, 2012 | 9.129 | 9.164 | 9.093 | 9.111 | 596,690 | +0.02(+0.20%) |
Mar 20, 2012 | 9.102 | 9.102 | 8.986 | 9.093 | 469,011 | -0.15(-1.64%) |
Mar 19, 2012 | 9.182 | 9.307 | 9.164 | 9.245 | 701,774 | +0.11(+1.17%) |
Mar 16, 2012 | 9.254 | 9.298 | 9.093 | 9.138 | 1,332,263 | -0.04(-0.49%) |
Mar 15, 2012 | 9.138 | 9.227 | 9.075 | 9.182 | 544,828 | +0.05(+0.59%) |
Mar 14, 2012 | 9.352 | 9.352 | 9.102 | 9.129 | 1,253,861 | -0.27(-2.85%) |
Mar 13, 2012 | 9.316 | 9.414 | 9.316 | 9.397 | 278,560 | +0.11(+1.15%) |
Mar 12, 2012 | 9.334 | 9.370 | 9.289 | 9.289 | 337,240 | -0.14(-1.52%) |
Mar 09, 2012 | 9.540 | 9.540 | 9.406 | 9.432 | 432,039 | -0.06(-0.66%) |
Mar 08, 2012 | 9.477 | 9.522 | 9.441 | 9.495 | 260,720 | -0.04(-0.37%) |
Mar 07, 2012 | 9.540 | 9.548 | 9.477 | 9.531 | 242,752 | -0.02(-0.19%) |
Mar 06, 2012 | 9.647 | 9.647 | 9.499 | 9.548 | 505,669 | -0.37(-3.69%) |
Mar 05, 2012 | 9.888 | 9.933 | 9.816 | 9.915 | 394,632 | -0.10(-0.98%) |
Mar 02, 2012 | 9.924 | 10.01 | 9.897 | 10.01 | 449,528 | +0.05(+0.54%) |
Mar 01, 2012 | 9.941 | 10.00 | 9.924 | 9.959 | 978,157 | +0.00(+0.00%) |
Feb 29, 2012 | 9.986 | 10.06 | 9.933 | 9.959 | 472,971 | +0.04(+0.45%) |
Feb 28, 2012 | 9.861 | 9.950 | 9.834 | 9.915 | 319,393 | -0.07(-0.72%) |
Feb 27, 2012 | 9.941 | 10.01 | 9.924 | 9.986 | 246,017 | -0.11(-1.06%) |
Feb 24, 2012 | 9.995 | 10.11 | 9.995 | 10.09 | 379,475 | +0.16(+1.62%) |
Feb 23, 2012 | 9.959 | 10.00 | 9.852 | 9.933 | 521,542 | +0.06(+0.63%) |
Feb 22, 2012 | 9.915 | 9.915 | 9.843 | 9.870 | 212,164 | -0.06(-0.63%) |
Feb 21, 2012 | 9.986 | 10.01 | 9.933 | 9.933 | 414,489 | +0.05(+0.54%) |
Feb 17, 2012 | 9.879 | 9.924 | 9.870 | 9.879 | 221,897 | -0.12(-1.16%) |
Feb 16, 2012 | 9.825 | 10.00 | 9.825 | 9.995 | 377,451 | +0.03(+0.27%) |
Feb 15, 2012 | 10.03 | 10.03 | 9.933 | 9.968 | 407,521 | -0.11(-1.06%) |
Feb 14, 2012 | 10.17 | 10.17 | 10.03 | 10.08 | 756,037 | -0.28(-2.67%) |
Feb 13, 2012 | 10.38 | 10.40 | 10.34 | 10.35 | 292,141 | +0.05(+0.52%) |
Feb 10, 2012 | 10.33 | 10.35 | 10.25 | 10.30 | 475,621 | -0.15(-1.45%) |
Feb 09, 2012 | 10.47 | 10.50 | 10.42 | 10.45 | 425,515 | -0.26(-2.42%) |
Feb 08, 2012 | 10.77 | 10.77 | 10.68 | 10.71 | 279,622 | -0.30(-2.76%) |
Feb 07, 2012 | 10.92 | 11.03 | 10.92 | 11.01 | 175,710 | +0.04(+0.41%) |
Feb 06, 2012 | 10.92 | 10.99 | 10.89 | 10.97 | 209,340 | -0.05(-0.49%) |
Feb 03, 2012 | 11.00 | 11.04 | 10.96 | 11.02 | 376,653 | +0.04(+0.33%) |
Feb 02, 2012 | 11.04 | 11.04 | 10.93 | 10.99 | 216,174 | -0.13(-1.20%) |