Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.812 | 8.812 | 8.672 | 8.756 | 192,076 | -0.02(-0.26%) |
Apr 27, 2012 | 8.765 | 8.779 | 8.663 | 8.779 | 126,144 | +0.07(+0.75%) |
Apr 26, 2012 | 8.719 | 8.742 | 8.561 | 8.714 | 177,013 | +0.04(+0.43%) |
Apr 25, 2012 | 8.751 | 8.751 | 8.649 | 8.677 | 99,918 | +0.07(+0.76%) |
Apr 24, 2012 | 8.677 | 8.728 | 8.586 | 8.612 | 155,800 | -0.08(-0.91%) |
Apr 23, 2012 | 8.807 | 8.807 | 8.668 | 8.691 | 141,327 | -0.10(-1.11%) |
Apr 20, 2012 | 8.835 | 8.844 | 8.672 | 8.788 | 90,310 | +0.05(+0.59%) |
Apr 19, 2012 | 9.030 | 9.035 | 8.686 | 8.737 | 105,699 | +0.00(+0.00%) |
Apr 18, 2012 | 8.672 | 8.737 | 8.630 | 8.737 | 146,654 | +0.09(+1.02%) |
Apr 17, 2012 | 8.686 | 8.691 | 8.616 | 8.649 | 73,578 | +0.04(+0.49%) |
Apr 16, 2012 | 8.677 | 8.677 | 8.602 | 8.607 | 73,555 | +0.01(+0.16%) |
Apr 13, 2012 | 8.649 | 8.649 | 8.556 | 8.593 | 112,116 | -0.02(-0.27%) |
Apr 12, 2012 | 8.593 | 8.635 | 8.542 | 8.616 | 75,249 | +0.05(+0.60%) |
Apr 11, 2012 | 8.589 | 8.593 | 8.533 | 8.565 | 98,477 | +0.05(+0.60%) |
Apr 10, 2012 | 8.751 | 8.761 | 8.514 | 8.514 | 161,777 | -0.15(-1.74%) |
Apr 09, 2012 | 8.728 | 8.742 | 8.602 | 8.665 | 126,695 | -0.05(-0.62%) |
Apr 05, 2012 | 8.737 | 8.737 | 8.649 | 8.719 | 78,864 | +0.01(+0.11%) |
Apr 04, 2012 | 8.472 | 8.714 | 8.472 | 8.709 | 356,152 | +0.24(+2.86%) |
Apr 03, 2012 | 8.370 | 8.589 | 8.207 | 8.468 | 572,032 | -0.21(-2.46%) |
Apr 02, 2012 | 8.626 | 8.682 | 8.523 | 8.682 | 278,463 | +0.10(+1.19%) |
Mar 30, 2012 | 8.602 | 8.677 | 8.579 | 8.579 | 121,396 | -0.05(-0.54%) |
Mar 29, 2012 | 8.575 | 8.675 | 8.560 | 8.626 | 85,821 | +0.01(+0.16%) |
Mar 28, 2012 | 8.630 | 8.635 | 8.583 | 8.612 | 126,699 | -0.00(-0.05%) |
Mar 27, 2012 | 8.509 | 8.653 | 8.509 | 8.616 | 175,869 | +0.07(+0.87%) |
Mar 26, 2012 | 8.509 | 8.593 | 8.444 | 8.542 | 227,854 | +0.00(+0.05%) |
Mar 23, 2012 | 8.575 | 8.602 | 8.533 | 8.537 | 113,544 | -0.02(-0.27%) |
Mar 22, 2012 | 8.505 | 8.658 | 8.463 | 8.561 | 282,992 | -0.07(-0.75%) |
Mar 21, 2012 | 8.770 | 8.825 | 8.616 | 8.626 | 228,179 | -0.16(-1.80%) |
Mar 20, 2012 | 8.858 | 8.858 | 8.659 | 8.784 | 124,099 | +0.02(+0.21%) |
Mar 19, 2012 | 8.751 | 8.849 | 8.751 | 8.765 | 155,613 | +0.00(+0.00%) |
Mar 16, 2012 | 8.858 | 8.858 | 8.649 | 8.765 | 164,359 | -0.10(-1.10%) |
Mar 15, 2012 | 8.970 | 9.002 | 8.844 | 8.863 | 148,314 | -0.09(-1.04%) |
Mar 14, 2012 | 9.012 | 9.058 | 8.919 | 8.956 | 79,187 | -0.07(-0.72%) |
Mar 13, 2012 | 9.058 | 9.151 | 9.021 | 9.021 | 88,692 | -0.08(-0.87%) |
Mar 12, 2012 | 9.030 | 9.109 | 9.030 | 9.100 | 97,557 | +0.07(+0.82%) |
Mar 09, 2012 | 9.077 | 9.119 | 9.021 | 9.026 | 108,669 | -0.04(-0.41%) |
Mar 08, 2012 | 9.067 | 9.133 | 9.035 | 9.063 | 75,684 | -0.04(-0.45%) |
Mar 07, 2012 | 9.063 | 9.150 | 9.048 | 9.104 | 111,622 | +0.11(+1.23%) |
Mar 06, 2012 | 9.012 | 9.058 | 8.979 | 8.993 | 83,499 | -0.01(-0.15%) |
Mar 05, 2012 | 9.035 | 9.035 | 8.858 | 9.007 | 152,695 | -0.00(-0.05%) |
Mar 02, 2012 | 8.988 | 9.105 | 8.988 | 9.012 | 108,172 | +0.03(+0.31%) |
Mar 01, 2012 | 8.998 | 9.035 | 8.951 | 8.984 | 109,172 | +0.02(+0.21%) |
Feb 29, 2012 | 9.021 | 9.021 | 8.905 | 8.965 | 140,981 | +0.01(+0.10%) |
Feb 28, 2012 | 9.021 | 9.021 | 8.895 | 8.956 | 113,060 | +0.01(+0.15%) |
Feb 27, 2012 | 8.961 | 8.988 | 8.905 | 8.942 | 201,925 | -0.01(-0.10%) |
Feb 24, 2012 | 8.947 | 8.982 | 8.916 | 8.951 | 98,673 | +0.07(+0.73%) |
Feb 23, 2012 | 8.881 | 8.970 | 8.881 | 8.886 | 119,635 | +0.00(+0.05%) |
Feb 22, 2012 | 8.956 | 8.974 | 8.881 | 8.881 | 93,544 | -0.06(-0.62%) |
Feb 21, 2012 | 9.100 | 9.100 | 8.931 | 8.937 | 94,077 | -0.10(-1.08%) |
Feb 17, 2012 | 9.081 | 9.095 | 9.007 | 9.035 | 67,836 | -0.04(-0.49%) |
Feb 16, 2012 | 9.049 | 9.188 | 9.049 | 9.079 | 73,183 | -0.02(-0.23%) |
Feb 15, 2012 | 9.160 | 9.179 | 9.091 | 9.100 | 57,116 | +0.05(+0.57%) |
Feb 14, 2012 | 9.128 | 9.160 | 9.012 | 9.049 | 88,701 | -0.10(-1.07%) |
Feb 13, 2012 | 9.137 | 9.272 | 9.126 | 9.146 | 130,189 | -0.11(-1.16%) |
Feb 10, 2012 | 9.170 | 9.295 | 9.170 | 9.253 | 72,140 | +0.05(+0.56%) |
Feb 09, 2012 | 9.221 | 9.295 | 9.170 | 9.202 | 107,632 | +0.02(+0.20%) |
Feb 08, 2012 | 9.193 | 9.286 | 9.176 | 9.184 | 133,837 | -0.07(-0.75%) |
Feb 07, 2012 | 9.277 | 9.295 | 9.160 | 9.253 | 96,568 | -0.01(-0.10%) |
Feb 06, 2012 | 9.250 | 9.295 | 9.249 | 9.263 | 35,094 | -0.01(-0.11%) |
Feb 03, 2012 | 9.207 | 9.295 | 9.165 | 9.273 | 120,374 | +0.02(+0.21%) |
Feb 02, 2012 | 9.160 | 9.253 | 9.160 | 9.253 | 64,729 | +0.12(+1.27%) |