Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.200 | 8.200 | 8.180 | 8.200 | 14,398 | +0.04(+0.49%) |
Apr 27, 2012 | 8.310 | 8.310 | 8.080 | 8.160 | 173,063 | -0.03(-0.37%) |
Apr 26, 2012 | 8.330 | 8.470 | 8.170 | 8.190 | 203,027 | +0.02(+0.24%) |
Apr 25, 2012 | 8.110 | 8.170 | 8.040 | 8.170 | 61,726 | +0.07(+0.86%) |
Apr 24, 2012 | 8.180 | 8.180 | 8.100 | 8.100 | 42,978 | -0.01(-0.12%) |
Apr 23, 2012 | 8.260 | 8.260 | 8.110 | 8.110 | 8,540 | -0.24(-2.87%) |
Apr 20, 2012 | 8.300 | 8.350 | 8.260 | 8.350 | 28,270 | +0.05(+0.60%) |
Apr 19, 2012 | 8.310 | 8.370 | 8.260 | 8.300 | 6,690 | -0.09(-1.07%) |
Apr 18, 2012 | 8.450 | 8.480 | 8.280 | 8.390 | 83,220 | -0.07(-0.83%) |
Apr 17, 2012 | 8.530 | 8.530 | 8.390 | 8.460 | 155,081 | -0.02(-0.24%) |
Apr 16, 2012 | 8.350 | 8.640 | 8.350 | 8.480 | 634,406 | +0.18(+2.17%) |
Apr 13, 2012 | 8.320 | 8.380 | 8.180 | 8.300 | 40,573 | -0.05(-0.60%) |
Apr 12, 2012 | 8.240 | 8.560 | 8.170 | 8.350 | 339,615 | +0.05(+0.60%) |
Apr 11, 2012 | 8.100 | 8.300 | 8.100 | 8.300 | 28,657 | +0.25(+3.11%) |
Apr 10, 2012 | 8.240 | 8.350 | 8.050 | 8.050 | 337,518 | -0.15(-1.83%) |
Apr 09, 2012 | 8.140 | 8.200 | 7.990 | 8.200 | 59,160 | +0.03(+0.37%) |
Apr 05, 2012 | 8.250 | 8.260 | 8.010 | 8.170 | 58,290 | -0.08(-0.97%) |
Apr 04, 2012 | 7.850 | 8.270 | 7.850 | 8.250 | 95,035 | +0.41(+5.23%) |
Apr 03, 2012 | 7.810 | 7.930 | 7.770 | 7.840 | 62,701 | +0.00(+0.00%) |
Apr 02, 2012 | 8.010 | 8.010 | 7.830 | 7.840 | 151,453 | -0.22(-2.73%) |
Mar 30, 2012 | 8.040 | 8.060 | 7.870 | 8.060 | 31,558 | +0.04(+0.50%) |
Mar 29, 2012 | 8.120 | 8.250 | 8.020 | 8.020 | 1,306,395 | -0.08(-0.99%) |
Mar 28, 2012 | 7.910 | 8.100 | 7.850 | 8.100 | 31,796 | +0.14(+1.76%) |
Mar 27, 2012 | 8.040 | 8.040 | 7.910 | 7.960 | 71,692 | -0.09(-1.12%) |
Mar 26, 2012 | 8.140 | 8.140 | 7.960 | 8.050 | 33,877 | +0.05(+0.63%) |
Mar 23, 2012 | 7.920 | 8.000 | 7.870 | 8.000 | 63,714 | +0.09(+1.14%) |
Mar 22, 2012 | 7.970 | 8.030 | 7.740 | 7.910 | 1,156,239 | -0.06(-0.75%) |
Mar 21, 2012 | 7.900 | 7.980 | 7.890 | 7.970 | 81,597 | +0.08(+1.01%) |
Mar 20, 2012 | 7.890 | 8.030 | 7.790 | 7.890 | 87,898 | +0.04(+0.51%) |
Mar 19, 2012 | 7.870 | 8.000 | 7.840 | 7.850 | 278,050 | -0.02(-0.25%) |
Mar 16, 2012 | 7.850 | 7.950 | 7.640 | 7.870 | 230,058 | +0.02(+0.25%) |
Mar 15, 2012 | 7.500 | 7.880 | 7.500 | 7.850 | 111,320 | +0.28(+3.70%) |
Mar 14, 2012 | 7.650 | 7.650 | 7.510 | 7.570 | 251,805 | -0.03(-0.39%) |
Mar 13, 2012 | 7.660 | 7.660 | 7.550 | 7.600 | 841,287 | -0.10(-1.30%) |
Mar 12, 2012 | 7.570 | 7.810 | 7.550 | 7.700 | 312,266 | +0.14(+1.85%) |
Mar 09, 2012 | 8.180 | 8.180 | 7.500 | 7.560 | 1,540,866 | -1.09(-12.60%) |
Mar 08, 2012 | 8.650 | 8.650 | 8.580 | 8.650 | 20,044 | +0.03(+0.35%) |
Mar 07, 2012 | 8.640 | 8.650 | 8.560 | 8.620 | 24,341 | -0.10(-1.15%) |
Mar 06, 2012 | 8.810 | 8.810 | 8.700 | 8.720 | 98,157 | -0.17(-1.91%) |
Mar 05, 2012 | 8.900 | 8.900 | 8.820 | 8.890 | 24,299 | -0.05(-0.56%) |
Mar 02, 2012 | 8.950 | 8.950 | 8.820 | 8.940 | 315,905 | -0.01(-0.11%) |
Mar 01, 2012 | 8.890 | 9.000 | 8.860 | 8.950 | 24,036 | +0.14(+1.59%) |
Feb 29, 2012 | 8.840 | 8.940 | 8.760 | 8.810 | 129,075 | +0.03(+0.34%) |
Feb 28, 2012 | 8.910 | 8.920 | 8.780 | 8.780 | 8,321 | -0.10(-1.13%) |
Feb 27, 2012 | 8.880 | 8.880 | 8.800 | 8.880 | 5,063 | +0.17(+1.95%) |
Feb 24, 2012 | 8.750 | 8.800 | 8.700 | 8.710 | 7,137 | -0.08(-0.91%) |
Feb 23, 2012 | 8.850 | 8.850 | 8.700 | 8.790 | 56,508 | -0.01(-0.11%) |
Feb 22, 2012 | 8.640 | 8.810 | 8.640 | 8.800 | 120,024 | +0.20(+2.33%) |
Feb 21, 2012 | 8.480 | 8.620 | 8.480 | 8.600 | 159,626 | +0.15(+1.78%) |
Feb 17, 2012 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) | |
Feb 16, 2012 | 8.370 | 8.490 | 8.370 | 8.450 | 21,395 | +0.03(+0.36%) |
Feb 15, 2012 | 8.490 | 8.500 | 8.370 | 8.420 | 69,162 | -0.07(-0.82%) |
Feb 14, 2012 | 8.430 | 8.600 | 8.380 | 8.490 | 32,947 | +0.04(+0.47%) |
Feb 13, 2012 | 8.530 | 8.530 | 8.440 | 8.450 | 59,401 | -0.02(-0.24%) |
Feb 10, 2012 | 8.600 | 8.600 | 8.450 | 8.470 | 176,434 | -0.13(-1.51%) |
Feb 09, 2012 | 8.920 | 8.960 | 8.560 | 8.600 | 383,309 | -0.36(-4.02%) |
Feb 08, 2012 | 8.900 | 8.960 | 8.900 | 8.960 | 10,892 | +0.05(+0.56%) |
Feb 07, 2012 | 9.250 | 9.280 | 8.840 | 8.910 | 424,919 | -0.32(-3.47%) |
Feb 06, 2012 | 8.970 | 9.240 | 8.970 | 9.230 | 171,802 | +0.28(+3.13%) |
Feb 03, 2012 | 8.890 | 8.990 | 8.870 | 8.950 | 70,955 | +0.10(+1.13%) |
Feb 02, 2012 | 8.640 | 8.880 | 8.640 | 8.850 | 102,885 | +0.22(+2.55%) |