Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.653 | 8.655 | 8.366 | 8.401 | 421,406 | -0.26(-2.97%) |
Apr 27, 2012 | 8.501 | 8.705 | 8.379 | 8.658 | 1,305,407 | +0.23(+2.68%) |
Apr 26, 2012 | 8.618 | 8.653 | 8.405 | 8.431 | 438,425 | -0.24(-2.76%) |
Apr 25, 2012 | 8.331 | 8.679 | 8.270 | 8.671 | 554,499 | +0.53(+6.47%) |
Apr 24, 2012 | 8.118 | 8.313 | 8.118 | 8.144 | 513,203 | +0.07(+0.92%) |
Apr 23, 2012 | 8.153 | 8.153 | 7.922 | 8.070 | 539,408 | -0.32(-3.84%) |
Apr 20, 2012 | 8.335 | 8.457 | 8.174 | 8.392 | 671,709 | +0.18(+2.23%) |
Apr 19, 2012 | 8.497 | 8.618 | 8.144 | 8.209 | 431,453 | -0.31(-3.63%) |
Apr 18, 2012 | 8.009 | 8.714 | 8.009 | 8.518 | 1,649,281 | +0.69(+8.78%) |
Apr 17, 2012 | 7.713 | 8.035 | 7.674 | 7.831 | 349,888 | +0.21(+2.80%) |
Apr 16, 2012 | 7.639 | 7.735 | 7.421 | 7.617 | 209,031 | +0.03(+0.46%) |
Apr 13, 2012 | 7.852 | 7.891 | 7.574 | 7.582 | 313,508 | -0.33(-4.13%) |
Apr 12, 2012 | 7.739 | 8.074 | 7.713 | 7.909 | 364,444 | +0.19(+2.48%) |
Apr 11, 2012 | 7.452 | 7.835 | 7.452 | 7.717 | 493,407 | +0.35(+4.73%) |
Apr 10, 2012 | 7.761 | 7.835 | 7.369 | 7.369 | 848,724 | -0.40(-5.10%) |
Apr 09, 2012 | 8.053 | 8.061 | 7.722 | 7.765 | 1,089,745 | -0.52(-6.30%) |
Apr 05, 2012 | 8.070 | 8.349 | 8.070 | 8.288 | 303,319 | +0.15(+1.87%) |
Apr 04, 2012 | 8.375 | 8.488 | 8.066 | 8.135 | 320,525 | -0.40(-4.64%) |
Apr 03, 2012 | 8.483 | 8.749 | 8.367 | 8.531 | 775,149 | +0.05(+0.56%) |
Apr 02, 2012 | 8.218 | 8.488 | 7.974 | 8.483 | 811,416 | +0.25(+3.01%) |
Mar 30, 2012 | 8.375 | 8.405 | 8.159 | 8.235 | 354,696 | -0.04(-0.53%) |
Mar 29, 2012 | 8.166 | 8.314 | 8.166 | 8.279 | 410,886 | +0.02(+0.21%) |
Mar 28, 2012 | 8.270 | 8.396 | 8.135 | 8.261 | 949,573 | +0.00(+0.05%) |
Mar 27, 2012 | 8.557 | 8.572 | 8.257 | 8.257 | 655,321 | -0.31(-3.61%) |
Mar 26, 2012 | 8.645 | 8.779 | 8.544 | 8.566 | 416,951 | +0.04(+0.46%) |
Mar 23, 2012 | 8.544 | 8.605 | 8.292 | 8.527 | 428,112 | -0.01(-0.15%) |
Mar 22, 2012 | 8.758 | 8.793 | 8.397 | 8.540 | 486,981 | -0.34(-3.82%) |
Mar 21, 2012 | 8.753 | 9.015 | 8.684 | 8.880 | 418,206 | +0.14(+1.64%) |
Mar 20, 2012 | 9.019 | 9.047 | 8.679 | 8.736 | 766,251 | -0.34(-3.74%) |
Mar 19, 2012 | 8.614 | 9.141 | 8.614 | 9.075 | 1,249,647 | +0.43(+4.93%) |
Mar 16, 2012 | 8.836 | 8.836 | 8.540 | 8.649 | 647,471 | -0.13(-1.54%) |
Mar 15, 2012 | 8.714 | 8.927 | 8.623 | 8.784 | 1,254,292 | +0.10(+1.20%) |
Mar 14, 2012 | 8.705 | 8.745 | 8.618 | 8.679 | 254,605 | -0.02(-0.20%) |
Mar 13, 2012 | 8.806 | 8.967 | 8.627 | 8.697 | 871,052 | +0.03(+0.40%) |
Mar 12, 2012 | 8.653 | 8.736 | 8.527 | 8.662 | 549,080 | +0.03(+0.35%) |
Mar 09, 2012 | 8.710 | 8.766 | 8.536 | 8.631 | 1,337,525 | -0.10(-1.15%) |
Mar 08, 2012 | 8.797 | 8.836 | 8.662 | 8.732 | 837,917 | +0.03(+0.30%) |
Mar 07, 2012 | 8.614 | 8.775 | 8.610 | 8.705 | 1,974,343 | +0.12(+1.37%) |
Mar 06, 2012 | 8.527 | 8.705 | 8.453 | 8.588 | 721,257 | -0.11(-1.30%) |
Mar 05, 2012 | 8.636 | 8.735 | 8.514 | 8.701 | 1,163,967 | +0.12(+1.42%) |
Mar 02, 2012 | 8.571 | 8.980 | 8.470 | 8.579 | 1,988,353 | +0.10(+1.13%) |
Mar 01, 2012 | 7.944 | 8.810 | 7.844 | 8.483 | 3,792,885 | +0.96(+12.72%) |
Feb 29, 2012 | 7.730 | 7.809 | 7.517 | 7.526 | 329,080 | -0.18(-2.32%) |
Feb 28, 2012 | 7.900 | 7.931 | 7.622 | 7.704 | 159,463 | -0.19(-2.43%) |
Feb 27, 2012 | 7.848 | 7.944 | 7.648 | 7.896 | 313,885 | -0.07(-0.93%) |
Feb 24, 2012 | 7.979 | 8.044 | 7.939 | 7.970 | 362,105 | +0.01(+0.11%) |
Feb 23, 2012 | 8.122 | 8.187 | 7.857 | 7.961 | 271,755 | -0.15(-1.88%) |
Feb 22, 2012 | 7.891 | 8.227 | 7.796 | 8.113 | 230,703 | +0.17(+2.08%) |
Feb 21, 2012 | 8.048 | 8.048 | 7.791 | 7.948 | 158,034 | -0.08(-0.98%) |
Feb 17, 2012 | 8.222 | 8.222 | 7.957 | 8.026 | 221,548 | -0.13(-1.60%) |
Feb 16, 2012 | 7.974 | 8.187 | 7.944 | 8.157 | 333,365 | +0.21(+2.68%) |
Feb 15, 2012 | 8.349 | 8.357 | 7.926 | 7.944 | 339,540 | -0.22(-2.67%) |
Feb 14, 2012 | 8.392 | 8.392 | 7.983 | 8.161 | 415,313 | -0.33(-3.90%) |
Feb 13, 2012 | 8.179 | 8.523 | 8.179 | 8.492 | 306,471 | +0.47(+5.92%) |
Feb 10, 2012 | 7.948 | 8.113 | 7.826 | 8.018 | 230,576 | -0.05(-0.59%) |
Feb 09, 2012 | 8.349 | 8.549 | 7.874 | 8.066 | 637,934 | -0.25(-3.04%) |
Feb 08, 2012 | 8.257 | 8.462 | 7.987 | 8.318 | 746,427 | +0.48(+6.17%) |
Feb 07, 2012 | 7.674 | 7.865 | 7.565 | 7.835 | 274,763 | +0.23(+3.03%) |
Feb 06, 2012 | 7.774 | 7.857 | 7.556 | 7.604 | 223,739 | -0.23(-2.94%) |
Feb 03, 2012 | 7.970 | 7.970 | 7.809 | 7.835 | 346,681 | +0.09(+1.12%) |
Feb 02, 2012 | 7.770 | 7.857 | 7.604 | 7.748 | 550,532 | -0.02(-0.22%) |