Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.977 | 9.005 | 8.961 | 8.999 | 22,653 | +0.04(+0.43%) |
Apr 27, 2012 | 8.933 | 9.005 | 8.928 | 8.961 | 36,352 | +0.04(+0.43%) |
Apr 26, 2012 | 8.933 | 8.933 | 8.900 | 8.922 | 59,604 | +0.00(+0.02%) |
Apr 25, 2012 | 8.928 | 8.939 | 8.889 | 8.921 | 53,012 | +0.04(+0.44%) |
Apr 24, 2012 | 8.911 | 8.911 | 8.862 | 8.882 | 30,126 | +0.04(+0.48%) |
Apr 23, 2012 | 8.834 | 8.878 | 8.834 | 8.839 | 36,321 | +0.02(+0.19%) |
Apr 20, 2012 | 8.801 | 8.823 | 8.790 | 8.823 | 22,144 | +0.02(+0.25%) |
Apr 19, 2012 | 8.718 | 8.823 | 8.702 | 8.801 | 23,000 | +0.03(+0.38%) |
Apr 18, 2012 | 8.685 | 8.768 | 8.658 | 8.768 | 32,937 | +0.10(+1.21%) |
Apr 17, 2012 | 8.724 | 8.729 | 8.663 | 8.663 | 27,334 | -0.02(-0.19%) |
Apr 16, 2012 | 8.691 | 8.746 | 8.674 | 8.680 | 37,826 | -0.01(-0.06%) |
Apr 13, 2012 | 8.696 | 8.702 | 8.685 | 8.685 | 18,939 | -0.01(-0.13%) |
Apr 12, 2012 | 8.735 | 8.735 | 8.669 | 8.696 | 29,956 | -0.01(-0.11%) |
Apr 11, 2012 | 8.678 | 8.722 | 8.678 | 8.706 | 22,070 | +0.05(+0.57%) |
Apr 10, 2012 | 8.618 | 8.656 | 8.580 | 8.656 | 48,787 | +0.07(+0.83%) |
Apr 09, 2012 | 8.536 | 8.623 | 8.536 | 8.585 | 23,783 | +0.05(+0.58%) |
Apr 05, 2012 | 8.525 | 8.569 | 8.492 | 8.536 | 19,736 | +0.05(+0.58%) |
Apr 04, 2012 | 8.475 | 8.519 | 8.475 | 8.486 | 28,178 | +0.01(+0.13%) |
Apr 03, 2012 | 8.536 | 8.547 | 8.475 | 8.475 | 34,108 | -0.08(-0.90%) |
Apr 02, 2012 | 8.613 | 8.634 | 8.547 | 8.552 | 31,365 | -0.04(-0.51%) |
Mar 30, 2012 | 8.602 | 8.613 | 8.585 | 8.596 | 12,600 | +0.01(+0.06%) |
Mar 29, 2012 | 8.629 | 8.629 | 8.585 | 8.591 | 28,886 | -0.03(-0.32%) |
Mar 28, 2012 | 8.580 | 8.634 | 8.542 | 8.618 | 65,012 | +0.03(+0.32%) |
Mar 27, 2012 | 8.475 | 8.640 | 8.448 | 8.591 | 61,939 | +0.14(+1.69%) |
Mar 26, 2012 | 8.481 | 8.508 | 8.448 | 8.448 | 48,364 | -0.02(-0.19%) |
Mar 23, 2012 | 8.475 | 8.475 | 8.437 | 8.464 | 9,971 | +0.01(+0.06%) |
Mar 22, 2012 | 8.481 | 8.514 | 8.437 | 8.459 | 99,201 | +0.01(+0.06%) |
Mar 21, 2012 | 8.459 | 8.475 | 8.448 | 8.453 | 32,198 | +0.03(+0.39%) |
Mar 20, 2012 | 8.442 | 8.596 | 8.421 | 8.421 | 51,382 | -0.01(-0.07%) |
Mar 19, 2012 | 8.426 | 8.481 | 8.316 | 8.426 | 121,673 | +0.01(+0.13%) |
Mar 16, 2012 | 8.508 | 8.536 | 8.311 | 8.415 | 118,193 | -0.14(-1.67%) |
Mar 15, 2012 | 8.613 | 8.613 | 8.426 | 8.558 | 172,828 | -0.09(-1.08%) |
Mar 14, 2012 | 8.722 | 8.722 | 8.536 | 8.651 | 85,409 | -0.07(-0.82%) |
Mar 13, 2012 | 8.810 | 8.859 | 8.711 | 8.722 | 45,558 | -0.06(-0.73%) |
Mar 12, 2012 | 8.869 | 8.874 | 8.787 | 8.787 | 29,205 | -0.04(-0.43%) |
Mar 09, 2012 | 8.787 | 8.825 | 8.787 | 8.825 | 9,174 | +0.04(+0.43%) |
Mar 08, 2012 | 8.841 | 8.863 | 8.787 | 8.787 | 23,288 | -0.05(-0.56%) |
Mar 07, 2012 | 8.710 | 8.852 | 8.710 | 8.836 | 35,961 | +0.13(+1.50%) |
Mar 06, 2012 | 8.721 | 8.721 | 8.612 | 8.705 | 51,229 | -0.01(-0.13%) |
Mar 05, 2012 | 8.874 | 8.890 | 8.716 | 8.716 | 88,424 | -0.21(-2.38%) |
Mar 02, 2012 | 8.929 | 8.929 | 8.890 | 8.929 | 28,796 | +0.01(+0.12%) |
Mar 01, 2012 | 8.825 | 8.918 | 8.787 | 8.918 | 98,771 | +0.10(+1.18%) |
Feb 29, 2012 | 8.885 | 8.907 | 8.814 | 8.814 | 44,902 | -0.05(-0.55%) |
Feb 28, 2012 | 8.863 | 8.939 | 8.825 | 8.863 | 45,038 | -0.02(-0.18%) |
Feb 27, 2012 | 8.852 | 8.885 | 8.851 | 8.879 | 25,452 | +0.03(+0.31%) |
Feb 24, 2012 | 8.847 | 8.907 | 8.841 | 8.852 | 24,071 | +0.01(+0.06%) |
Feb 23, 2012 | 8.858 | 8.869 | 8.778 | 8.847 | 34,443 | +0.00(+0.00%) |
Feb 22, 2012 | 8.841 | 8.863 | 8.830 | 8.847 | 19,186 | +0.01(+0.06%) |
Feb 21, 2012 | 8.716 | 8.841 | 8.716 | 8.841 | 51,805 | +0.10(+1.19%) |
Feb 17, 2012 | 8.732 | 8.754 | 8.678 | 8.738 | 51,706 | +0.02(+0.19%) |
Feb 16, 2012 | 8.803 | 8.803 | 8.716 | 8.721 | 32,162 | -0.07(-0.75%) |
Feb 15, 2012 | 8.803 | 8.841 | 8.781 | 8.787 | 41,340 | -0.02(-0.25%) |
Feb 14, 2012 | 8.847 | 8.847 | 8.809 | 8.809 | 26,253 | -0.04(-0.43%) |
Feb 13, 2012 | 8.858 | 8.879 | 8.825 | 8.847 | 19,041 | +0.02(+0.20%) |
Feb 10, 2012 | 8.834 | 8.867 | 8.829 | 8.829 | 36,332 | +0.02(+0.18%) |
Feb 09, 2012 | 8.872 | 8.900 | 8.813 | 8.813 | 49,802 | -0.05(-0.61%) |
Feb 08, 2012 | 8.824 | 8.867 | 8.807 | 8.867 | 21,810 | +0.02(+0.21%) |
Feb 07, 2012 | 8.796 | 8.867 | 8.780 | 8.849 | 45,465 | +0.05(+0.60%) |
Feb 06, 2012 | 8.818 | 8.818 | 8.780 | 8.796 | 17,939 | +0.02(+0.19%) |
Feb 03, 2012 | 8.731 | 8.780 | 8.699 | 8.780 | 51,601 | +0.04(+0.43%) |
Feb 02, 2012 | 8.715 | 8.758 | 8.715 | 8.742 | 20,011 | +0.02(+0.19%) |