Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.930 | 8.930 | 8.552 | 8.570 | 225,751 | -0.36(-4.04%) |
Apr 27, 2012 | 8.614 | 8.939 | 8.579 | 8.930 | 273,459 | +0.33(+3.78%) |
Apr 26, 2012 | 8.473 | 8.667 | 8.306 | 8.605 | 193,429 | +0.11(+1.24%) |
Apr 25, 2012 | 8.306 | 8.596 | 8.306 | 8.500 | 253,292 | +0.33(+3.98%) |
Apr 24, 2012 | 8.016 | 8.218 | 7.999 | 8.174 | 223,534 | +0.16(+1.97%) |
Apr 23, 2012 | 7.972 | 8.078 | 7.866 | 8.016 | 209,942 | -0.06(-0.76%) |
Apr 20, 2012 | 8.157 | 8.174 | 8.007 | 8.078 | 191,514 | +0.04(+0.44%) |
Apr 19, 2012 | 8.324 | 8.491 | 7.999 | 8.043 | 214,362 | -0.26(-3.17%) |
Apr 18, 2012 | 8.350 | 8.482 | 8.236 | 8.306 | 202,810 | -0.11(-1.36%) |
Apr 17, 2012 | 8.297 | 8.631 | 8.227 | 8.420 | 251,204 | +0.22(+2.68%) |
Apr 16, 2012 | 8.166 | 8.535 | 7.963 | 8.201 | 216,806 | +0.10(+1.19%) |
Apr 13, 2012 | 8.183 | 8.271 | 7.876 | 8.104 | 205,761 | -0.15(-1.81%) |
Apr 12, 2012 | 8.157 | 8.561 | 8.130 | 8.253 | 327,745 | +0.10(+1.19%) |
Apr 11, 2012 | 7.691 | 8.157 | 7.691 | 8.157 | 324,773 | +0.57(+7.53%) |
Apr 10, 2012 | 8.122 | 8.174 | 7.515 | 7.585 | 438,372 | -0.54(-6.70%) |
Apr 09, 2012 | 8.157 | 8.201 | 7.972 | 8.130 | 260,356 | -0.23(-2.73%) |
Apr 05, 2012 | 8.412 | 8.447 | 8.245 | 8.359 | 195,917 | -0.07(-0.83%) |
Apr 04, 2012 | 9.009 | 9.009 | 8.280 | 8.429 | 385,743 | -0.74(-8.05%) |
Apr 03, 2012 | 9.141 | 9.220 | 8.895 | 9.168 | 489,299 | +0.11(+1.26%) |
Apr 02, 2012 | 8.570 | 9.053 | 8.456 | 9.053 | 269,658 | +0.44(+5.10%) |
Mar 30, 2012 | 8.851 | 8.851 | 8.596 | 8.614 | 236,663 | -0.13(-1.51%) |
Mar 29, 2012 | 8.693 | 8.790 | 8.490 | 8.746 | 140,260 | +0.00(+0.00%) |
Mar 28, 2012 | 8.746 | 8.807 | 8.579 | 8.746 | 171,904 | +0.04(+0.50%) |
Mar 27, 2012 | 8.675 | 8.869 | 8.623 | 8.702 | 230,412 | +0.04(+0.51%) |
Mar 26, 2012 | 8.631 | 8.851 | 8.609 | 8.658 | 207,878 | +0.16(+1.86%) |
Mar 23, 2012 | 8.324 | 8.508 | 8.122 | 8.500 | 148,007 | +0.17(+2.00%) |
Mar 22, 2012 | 8.579 | 8.579 | 8.236 | 8.333 | 242,539 | -0.36(-4.15%) |
Mar 21, 2012 | 8.781 | 8.974 | 8.693 | 8.693 | 257,517 | -0.06(-0.70%) |
Mar 20, 2012 | 8.974 | 8.983 | 8.640 | 8.754 | 261,926 | -0.30(-3.30%) |
Mar 19, 2012 | 8.807 | 9.176 | 8.623 | 9.053 | 366,769 | +0.21(+2.39%) |
Mar 16, 2012 | 8.930 | 9.150 | 8.798 | 8.842 | 529,007 | -0.25(-2.71%) |
Mar 15, 2012 | 7.559 | 9.361 | 7.506 | 9.088 | 2,280,754 | +1.27(+16.18%) |
Mar 14, 2012 | 7.919 | 7.999 | 7.709 | 7.823 | 440,677 | -0.11(-1.44%) |
Mar 13, 2012 | 7.735 | 7.937 | 7.735 | 7.937 | 223,268 | +0.30(+3.91%) |
Mar 12, 2012 | 7.533 | 7.752 | 7.533 | 7.638 | 173,334 | +0.10(+1.28%) |
Mar 09, 2012 | 7.375 | 7.726 | 7.366 | 7.542 | 227,514 | +0.11(+1.54%) |
Mar 08, 2012 | 7.427 | 7.471 | 7.287 | 7.427 | 171,569 | +0.05(+0.72%) |
Mar 07, 2012 | 7.313 | 7.401 | 7.260 | 7.375 | 206,936 | +0.11(+1.45%) |
Mar 06, 2012 | 7.375 | 7.427 | 7.155 | 7.269 | 224,999 | -0.21(-2.82%) |
Mar 05, 2012 | 7.638 | 7.682 | 7.454 | 7.480 | 268,934 | -0.17(-2.18%) |
Mar 02, 2012 | 7.972 | 7.999 | 7.638 | 7.647 | 486,800 | -0.35(-4.40%) |
Mar 01, 2012 | 7.893 | 8.078 | 7.849 | 7.999 | 329,926 | +0.16(+2.02%) |
Feb 29, 2012 | 7.999 | 8.130 | 7.823 | 7.840 | 354,357 | -0.11(-1.44%) |
Feb 28, 2012 | 8.051 | 8.139 | 7.911 | 7.955 | 323,125 | -0.10(-1.20%) |
Feb 27, 2012 | 8.192 | 8.262 | 7.893 | 8.051 | 315,003 | -0.25(-2.97%) |
Feb 24, 2012 | 8.587 | 8.693 | 8.289 | 8.297 | 249,709 | -0.25(-2.98%) |
Feb 23, 2012 | 8.464 | 8.614 | 8.368 | 8.552 | 292,532 | +0.06(+0.72%) |
Feb 22, 2012 | 8.711 | 8.711 | 8.456 | 8.491 | 218,682 | -0.24(-2.72%) |
Feb 21, 2012 | 9.001 | 9.001 | 8.711 | 8.728 | 343,761 | -0.26(-2.93%) |
Feb 17, 2012 | 8.921 | 9.080 | 8.842 | 8.992 | 291,385 | +0.10(+1.09%) |
Feb 16, 2012 | 8.711 | 8.930 | 8.631 | 8.895 | 221,223 | +0.17(+1.91%) |
Feb 15, 2012 | 9.009 | 9.009 | 8.693 | 8.728 | 263,423 | -0.25(-2.74%) |
Feb 14, 2012 | 9.194 | 9.194 | 8.798 | 8.974 | 211,645 | -0.23(-2.48%) |
Feb 13, 2012 | 8.544 | 9.238 | 8.544 | 9.203 | 491,075 | +0.76(+9.06%) |
Feb 10, 2012 | 8.561 | 8.623 | 8.429 | 8.438 | 135,398 | -0.23(-2.64%) |
Feb 09, 2012 | 8.790 | 8.790 | 8.552 | 8.667 | 155,309 | -0.11(-1.20%) |
Feb 08, 2012 | 9.071 | 9.132 | 8.675 | 8.772 | 273,388 | -0.27(-3.01%) |
Feb 07, 2012 | 8.948 | 9.124 | 8.798 | 9.045 | 312,040 | +0.11(+1.18%) |
Feb 06, 2012 | 8.456 | 9.080 | 8.438 | 8.939 | 381,430 | +0.47(+5.50%) |
Feb 03, 2012 | 8.280 | 8.693 | 8.280 | 8.473 | 335,810 | +0.29(+3.54%) |
Feb 02, 2012 | 8.130 | 8.262 | 8.078 | 8.183 | 159,791 | +0.06(+0.76%) |