Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.090 | 8.107 | 8.009 | 8.032 | 107,466 | -0.01(-0.07%) |
Apr 27, 2012 | 8.009 | 8.037 | 7.985 | 8.037 | 65,035 | +0.00(+0.00%) |
Apr 26, 2012 | 8.066 | 8.159 | 8.019 | 8.037 | 174,780 | -0.03(-0.36%) |
Apr 25, 2012 | 7.922 | 8.089 | 7.910 | 8.066 | 132,940 | +0.17(+2.12%) |
Apr 24, 2012 | 7.858 | 7.899 | 7.841 | 7.899 | 94,413 | +0.06(+0.81%) |
Apr 23, 2012 | 7.800 | 7.841 | 7.771 | 7.835 | 47,259 | +0.06(+0.82%) |
Apr 20, 2012 | 7.714 | 7.795 | 7.714 | 7.771 | 67,711 | +0.03(+0.45%) |
Apr 19, 2012 | 7.725 | 7.754 | 7.691 | 7.737 | 52,248 | +0.01(+0.15%) |
Apr 18, 2012 | 7.656 | 7.725 | 7.650 | 7.725 | 51,290 | +0.08(+1.06%) |
Apr 17, 2012 | 7.679 | 7.679 | 7.615 | 7.644 | 69,094 | -0.01(-0.15%) |
Apr 16, 2012 | 7.691 | 7.691 | 7.633 | 7.656 | 37,576 | -0.03(-0.38%) |
Apr 13, 2012 | 7.691 | 7.691 | 7.650 | 7.685 | 24,765 | +0.02(+0.23%) |
Apr 12, 2012 | 7.708 | 7.708 | 7.638 | 7.667 | 56,478 | -0.02(-0.23%) |
Apr 11, 2012 | 7.748 | 7.748 | 7.662 | 7.685 | 42,007 | -0.06(-0.82%) |
Apr 10, 2012 | 7.702 | 7.748 | 7.691 | 7.748 | 35,596 | +0.06(+0.75%) |
Apr 09, 2012 | 7.598 | 7.708 | 7.598 | 7.691 | 70,147 | +0.08(+0.99%) |
Apr 05, 2012 | 7.575 | 7.621 | 7.534 | 7.615 | 49,030 | +0.04(+0.53%) |
Apr 04, 2012 | 7.546 | 7.575 | 7.523 | 7.575 | 30,024 | +0.01(+0.15%) |
Apr 03, 2012 | 7.581 | 7.592 | 7.529 | 7.563 | 81,442 | -0.02(-0.30%) |
Apr 02, 2012 | 7.638 | 7.638 | 7.552 | 7.586 | 80,200 | -0.02(-0.23%) |
Mar 30, 2012 | 7.679 | 7.679 | 7.563 | 7.604 | 59,769 | -0.02(-0.23%) |
Mar 29, 2012 | 7.604 | 7.662 | 7.540 | 7.621 | 111,513 | +0.03(+0.46%) |
Mar 28, 2012 | 7.425 | 7.592 | 7.401 | 7.586 | 94,873 | +0.20(+2.66%) |
Mar 27, 2012 | 7.378 | 7.448 | 7.344 | 7.390 | 98,555 | -0.02(-0.31%) |
Mar 26, 2012 | 7.459 | 7.488 | 7.326 | 7.413 | 190,329 | -0.04(-0.54%) |
Mar 23, 2012 | 7.569 | 7.569 | 7.448 | 7.453 | 103,827 | -0.06(-0.77%) |
Mar 22, 2012 | 7.552 | 7.562 | 7.488 | 7.511 | 118,692 | -0.05(-0.61%) |
Mar 21, 2012 | 7.598 | 7.598 | 7.478 | 7.558 | 173,735 | -0.02(-0.23%) |
Mar 20, 2012 | 7.604 | 7.685 | 7.563 | 7.575 | 103,559 | -0.06(-0.76%) |
Mar 19, 2012 | 7.621 | 7.662 | 7.546 | 7.633 | 100,702 | +0.06(+0.77%) |
Mar 16, 2012 | 7.673 | 7.679 | 7.425 | 7.574 | 223,505 | -0.12(-1.59%) |
Mar 15, 2012 | 7.991 | 8.020 | 7.691 | 7.696 | 232,374 | -0.32(-4.04%) |
Mar 14, 2012 | 8.211 | 8.211 | 7.980 | 8.020 | 79,548 | -0.16(-1.98%) |
Mar 13, 2012 | 8.217 | 8.217 | 8.107 | 8.182 | 57,642 | +0.00(+0.00%) |
Mar 12, 2012 | 8.217 | 8.217 | 8.158 | 8.182 | 60,525 | -0.05(-0.56%) |
Mar 09, 2012 | 8.223 | 8.251 | 8.211 | 8.228 | 61,974 | +0.03(+0.42%) |
Mar 08, 2012 | 8.188 | 8.217 | 8.101 | 8.194 | 61,673 | -0.01(-0.07%) |
Mar 07, 2012 | 8.170 | 8.205 | 8.095 | 8.199 | 56,819 | +0.10(+1.29%) |
Mar 06, 2012 | 8.223 | 8.223 | 8.084 | 8.095 | 82,973 | -0.12(-1.48%) |
Mar 05, 2012 | 8.263 | 8.263 | 8.170 | 8.217 | 48,475 | -0.05(-0.63%) |
Mar 02, 2012 | 8.211 | 8.269 | 8.204 | 8.269 | 116,893 | +0.10(+1.27%) |
Mar 01, 2012 | 8.136 | 8.182 | 8.095 | 8.165 | 114,510 | +0.06(+0.79%) |
Feb 29, 2012 | 8.084 | 8.140 | 8.037 | 8.101 | 117,796 | +0.09(+1.08%) |
Feb 28, 2012 | 7.980 | 8.020 | 7.957 | 8.014 | 57,070 | +0.06(+0.80%) |
Feb 27, 2012 | 7.968 | 7.968 | 7.922 | 7.951 | 80,368 | +0.02(+0.29%) |
Feb 24, 2012 | 7.962 | 7.997 | 7.852 | 7.928 | 142,262 | +0.04(+0.51%) |
Feb 23, 2012 | 7.951 | 8.009 | 7.864 | 7.887 | 96,381 | -0.01(-0.07%) |
Feb 22, 2012 | 7.980 | 7.980 | 7.847 | 7.893 | 53,620 | -0.05(-0.58%) |
Feb 21, 2012 | 7.916 | 8.014 | 7.870 | 7.939 | 149,710 | +0.10(+1.33%) |
Feb 17, 2012 | 7.928 | 7.928 | 7.777 | 7.835 | 208,716 | -0.12(-1.45%) |
Feb 16, 2012 | 8.182 | 8.188 | 7.945 | 7.951 | 118,716 | -0.27(-3.31%) |
Feb 15, 2012 | 8.182 | 8.223 | 8.118 | 8.223 | 56,584 | +0.08(+0.92%) |
Feb 14, 2012 | 8.228 | 8.228 | 8.124 | 8.147 | 52,475 | -0.07(-0.84%) |
Feb 13, 2012 | 8.124 | 8.217 | 8.124 | 8.217 | 69,532 | +0.09(+1.07%) |
Feb 10, 2012 | 8.020 | 8.142 | 8.014 | 8.130 | 101,524 | +0.15(+1.88%) |
Feb 09, 2012 | 7.997 | 8.020 | 7.922 | 7.980 | 68,316 | +0.00(+0.00%) |
Feb 08, 2012 | 7.974 | 7.980 | 7.928 | 7.980 | 51,587 | +0.05(+0.58%) |
Feb 07, 2012 | 8.032 | 8.032 | 7.899 | 7.933 | 122,991 | -0.10(-1.29%) |
Feb 06, 2012 | 8.118 | 8.118 | 8.032 | 8.037 | 50,422 | -0.05(-0.57%) |
Feb 03, 2012 | 8.107 | 8.153 | 8.037 | 8.084 | 78,398 | +0.00(+0.00%) |
Feb 02, 2012 | 8.095 | 8.165 | 8.061 | 8.084 | 104,543 | +0.00(+0.00%) |