Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.310 | 8.331 | 8.155 | 8.260 | 3,712,118 | -0.07(-0.84%) |
Apr 27, 2012 | 8.400 | 8.400 | 8.131 | 8.330 | 3,971,021 | +0.03(+0.36%) |
Apr 26, 2012 | 8.110 | 8.370 | 8.100 | 8.300 | 5,821,459 | +0.18(+2.22%) |
Apr 25, 2012 | 7.950 | 8.150 | 7.945 | 8.120 | 5,489,599 | +0.23(+2.92%) |
Apr 24, 2012 | 8.040 | 8.145 | 7.870 | 7.890 | 6,333,798 | -0.08(-1.00%) |
Apr 23, 2012 | 7.960 | 8.005 | 7.820 | 7.970 | 5,753,792 | -0.10(-1.24%) |
Apr 20, 2012 | 8.310 | 8.360 | 8.040 | 8.070 | 6,208,928 | -0.22(-2.65%) |
Apr 19, 2012 | 8.510 | 8.610 | 8.170 | 8.290 | 9,972,183 | -0.01(-0.12%) |
Apr 18, 2012 | 8.400 | 8.470 | 8.220 | 8.300 | 8,405,302 | -0.20(-2.35%) |
Apr 17, 2012 | 8.350 | 8.620 | 8.350 | 8.500 | 11,185,331 | +0.21(+2.53%) |
Apr 16, 2012 | 8.500 | 8.550 | 8.200 | 8.290 | 5,536,013 | -0.19(-2.24%) |
Apr 13, 2012 | 8.660 | 8.720 | 8.420 | 8.480 | 4,698,564 | -0.24(-2.75%) |
Apr 12, 2012 | 8.480 | 8.790 | 8.440 | 8.720 | 5,895,266 | +0.23(+2.71%) |
Apr 11, 2012 | 8.240 | 8.590 | 8.240 | 8.490 | 8,323,696 | +0.30(+3.66%) |
Apr 10, 2012 | 8.260 | 8.470 | 8.150 | 8.190 | 5,250,381 | -0.13(-1.56%) |
Apr 09, 2012 | 8.380 | 8.450 | 8.250 | 8.320 | 3,714,040 | -0.16(-1.94%) |
Apr 05, 2012 | 8.501 | 8.590 | 8.430 | 8.485 | 5,799,368 | -0.09(-0.99%) |
Apr 04, 2012 | 8.560 | 8.630 | 8.400 | 8.570 | 7,430,874 | -0.14(-1.61%) |
Apr 03, 2012 | 8.950 | 9.025 | 8.650 | 8.710 | 6,817,228 | -0.27(-3.01%) |
Apr 02, 2012 | 8.940 | 9.030 | 8.880 | 8.980 | 3,864,779 | -0.03(-0.33%) |
Mar 30, 2012 | 8.930 | 9.040 | 8.790 | 9.010 | 3,594,155 | +0.15(+1.69%) |
Mar 29, 2012 | 8.730 | 8.870 | 8.620 | 8.860 | 5,627,134 | +0.06(+0.68%) |
Mar 28, 2012 | 9.050 | 9.100 | 8.750 | 8.800 | 5,880,471 | -0.22(-2.44%) |
Mar 27, 2012 | 9.190 | 9.310 | 9.020 | 9.020 | 6,504,951 | -0.08(-0.88%) |
Mar 26, 2012 | 9.020 | 9.210 | 8.950 | 9.100 | 4,782,907 | +0.16(+1.85%) |
Mar 23, 2012 | 8.980 | 9.010 | 8.840 | 8.935 | 3,675,725 | -0.05(-0.61%) |
Mar 22, 2012 | 9.020 | 9.180 | 8.950 | 8.990 | 4,582,610 | -0.12(-1.32%) |
Mar 21, 2012 | 9.150 | 9.230 | 9.040 | 9.110 | 3,047,206 | -0.06(-0.65%) |
Mar 20, 2012 | 9.140 | 9.210 | 8.970 | 9.170 | 3,074,792 | -0.06(-0.65%) |
Mar 19, 2012 | 9.080 | 9.255 | 9.020 | 9.230 | 3,229,450 | +0.14(+1.54%) |
Mar 16, 2012 | 9.100 | 9.180 | 9.020 | 9.090 | 3,622,672 | +0.01(+0.11%) |
Mar 15, 2012 | 8.990 | 9.100 | 8.830 | 9.080 | 4,351,289 | +0.13(+1.45%) |
Mar 14, 2012 | 8.950 | 9.160 | 8.910 | 8.950 | 6,131,903 | +0.04(+0.45%) |
Mar 13, 2012 | 8.860 | 8.910 | 8.780 | 8.910 | 3,916,925 | +0.26(+3.01%) |
Mar 12, 2012 | 8.820 | 8.840 | 8.600 | 8.650 | 3,620,570 | -0.16(-1.82%) |
Mar 09, 2012 | 8.550 | 8.830 | 8.550 | 8.810 | 3,676,538 | +0.09(+1.03%) |
Mar 08, 2012 | 8.670 | 8.780 | 8.600 | 8.720 | 5,448,984 | +0.14(+1.63%) |
Mar 07, 2012 | 8.480 | 8.640 | 8.290 | 8.580 | 11,207,729 | +0.12(+1.36%) |
Mar 06, 2012 | 8.310 | 8.515 | 8.290 | 8.465 | 7,476,647 | +0.06(+0.77%) |
Mar 05, 2012 | 8.710 | 8.740 | 8.380 | 8.400 | 11,485,168 | -0.34(-3.95%) |
Mar 02, 2012 | 9.030 | 9.130 | 8.680 | 8.745 | 7,821,665 | -0.29(-3.26%) |
Mar 01, 2012 | 9.120 | 9.150 | 8.900 | 9.040 | 5,380,298 | -0.03(-0.33%) |
Feb 29, 2012 | 9.160 | 9.300 | 9.034 | 9.070 | 6,422,149 | -0.08(-0.87%) |
Feb 28, 2012 | 9.000 | 9.170 | 8.950 | 9.150 | 5,243,586 | +0.20(+2.23%) |
Feb 27, 2012 | 8.860 | 9.110 | 8.835 | 8.950 | 5,901,173 | -0.01(-0.11%) |
Feb 24, 2012 | 9.130 | 9.210 | 8.920 | 8.960 | 6,438,229 | -0.16(-1.75%) |
Feb 23, 2012 | 9.010 | 9.140 | 8.870 | 9.120 | 7,446,850 | +0.08(+0.88%) |
Feb 22, 2012 | 9.280 | 9.280 | 8.990 | 9.040 | 7,310,560 | -0.19(-2.06%) |
Feb 21, 2012 | 9.410 | 9.440 | 9.180 | 9.230 | 4,091,416 | -0.15(-1.60%) |
Feb 17, 2012 | 9.560 | 9.590 | 9.320 | 9.380 | 6,318,465 | -0.08(-0.90%) |
Feb 16, 2012 | 9.260 | 9.535 | 9.210 | 9.465 | 7,636,907 | +0.18(+1.88%) |
Feb 15, 2012 | 9.350 | 9.470 | 9.250 | 9.290 | 5,520,278 | +0.00(+0.00%) |
Feb 14, 2012 | 9.360 | 9.440 | 9.200 | 9.290 | 6,117,264 | -0.12(-1.28%) |
Feb 13, 2012 | 9.450 | 9.530 | 9.230 | 9.410 | 6,681,556 | +0.02(+0.21%) |
Feb 10, 2012 | 9.350 | 9.510 | 9.280 | 9.390 | 10,529,741 | -0.11(-1.16%) |
Feb 09, 2012 | 9.700 | 9.850 | 9.420 | 9.500 | 20,870,870 | +0.38(+4.17%) |
Feb 08, 2012 | 9.280 | 9.360 | 9.080 | 9.120 | 13,486,443 | -0.05(-0.55%) |
Feb 07, 2012 | 9.090 | 9.290 | 9.010 | 9.170 | 8,298,436 | +0.02(+0.16%) |
Feb 06, 2012 | 9.200 | 9.200 | 9.020 | 9.155 | 5,260,147 | -0.09(-0.92%) |
Feb 03, 2012 | 9.130 | 9.280 | 9.100 | 9.240 | 5,374,746 | +0.18(+1.99%) |
Feb 02, 2012 | 8.930 | 9.070 | 8.870 | 9.060 | 6,329,199 | +0.14(+1.57%) |