Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.089 | 8.158 | 8.068 | 8.096 | 3,233 | +0.05(+0.60%) |
Apr 27, 2012 | 8.047 | 8.047 | 8.047 | 8.047 | 576 | -0.01(-0.09%) |
Apr 26, 2012 | 7.992 | 8.054 | 7.992 | 8.054 | 21,910 | +0.06(+0.78%) |
Apr 25, 2012 | 7.985 | 7.999 | 7.950 | 7.992 | 204,492 | +0.08(+0.96%) |
Apr 24, 2012 | 7.867 | 7.985 | 7.867 | 7.915 | 36,625 | +0.03(+0.35%) |
Apr 23, 2012 | 7.860 | 7.888 | 7.791 | 7.888 | 7,255 | -0.20(-2.49%) |
Apr 20, 2012 | 8.103 | 8.108 | 8.089 | 8.089 | 850 | +0.13(+1.66%) |
Apr 19, 2012 | 8.117 | 8.117 | 7.957 | 7.957 | 1,297 | -0.06(-0.69%) |
Apr 18, 2012 | 7.971 | 8.013 | 7.971 | 8.013 | 3,892 | -0.03(-0.35%) |
Apr 17, 2012 | 8.040 | 8.068 | 8.040 | 8.040 | 29,262 | +0.12(+1.49%) |
Apr 16, 2012 | 7.978 | 7.978 | 7.922 | 7.922 | 8,648 | -0.11(-1.34%) |
Apr 13, 2012 | 8.030 | 8.030 | 8.030 | 8.030 | 720 | -0.02(-0.22%) |
Apr 12, 2012 | 7.915 | 8.054 | 7.915 | 8.047 | 46,256 | +0.33(+4.32%) |
Apr 11, 2012 | 7.770 | 7.770 | 7.714 | 7.714 | 16,923 | +0.11(+1.46%) |
Apr 10, 2012 | 7.693 | 7.693 | 7.562 | 7.603 | 34,579 | -0.11(-1.44%) |
Apr 09, 2012 | 7.693 | 7.728 | 7.693 | 7.714 | 3,027 | -0.19(-2.37%) |
Apr 05, 2012 | 7.839 | 7.902 | 7.839 | 7.902 | 6,073 | +0.18(+2.34%) |
Apr 04, 2012 | 7.659 | 7.728 | 7.659 | 7.721 | 23,703 | -0.12(-1.59%) |
Apr 03, 2012 | 7.853 | 7.902 | 7.770 | 7.846 | 28,678 | +0.08(+0.98%) |
Apr 02, 2012 | 7.624 | 7.787 | 7.624 | 7.770 | 605,014 | +0.14(+1.82%) |
Mar 30, 2012 | 7.652 | 7.652 | 7.631 | 7.631 | 4,618 | +0.13(+1.76%) |
Mar 29, 2012 | 7.506 | 7.534 | 7.444 | 7.499 | 10,345 | -0.16(-2.08%) |
Mar 28, 2012 | 7.715 | 7.715 | 7.624 | 7.659 | 9,634 | -0.11(-1.43%) |
Mar 27, 2012 | 7.839 | 7.881 | 7.770 | 7.770 | 10,684 | -0.01(-0.09%) |
Mar 26, 2012 | 7.763 | 7.777 | 7.742 | 7.777 | 10,574 | +0.07(+0.90%) |
Mar 23, 2012 | 7.666 | 7.707 | 7.666 | 7.707 | 4,101 | +0.01(+0.13%) |
Mar 22, 2012 | 7.707 | 7.707 | 7.685 | 7.697 | 908 | -0.14(-1.79%) |
Mar 21, 2012 | 7.839 | 7.839 | 7.796 | 7.838 | 8,073 | -0.00(-0.02%) |
Mar 20, 2012 | 7.846 | 7.846 | 7.791 | 7.839 | 22,761 | -0.21(-2.65%) |
Mar 19, 2012 | 7.971 | 8.055 | 7.971 | 8.052 | 4,067 | -0.13(-1.64%) |
Mar 16, 2012 | 8.186 | 8.187 | 8.178 | 8.187 | 4,471 | -0.02(-0.25%) |
Mar 15, 2012 | 8.219 | 8.219 | 8.193 | 8.207 | 1,171 | -0.01(-0.08%) |
Mar 14, 2012 | 8.304 | 8.318 | 8.214 | 8.214 | 30,468 | -0.26(-3.11%) |
Mar 13, 2012 | 8.311 | 8.477 | 8.269 | 8.477 | 129,675 | +0.33(+4.00%) |
Mar 12, 2012 | 8.186 | 8.186 | 8.135 | 8.151 | 13,042 | -0.06(-0.68%) |
Mar 09, 2012 | 8.255 | 8.256 | 8.207 | 8.207 | 3,776 | +0.01(+0.09%) |
Mar 08, 2012 | 8.179 | 8.210 | 8.131 | 8.200 | 2,371 | +0.19(+2.34%) |
Mar 07, 2012 | 7.957 | 8.027 | 7.957 | 8.013 | 9,423 | +0.04(+0.52%) |
Mar 06, 2012 | 8.061 | 8.061 | 7.936 | 7.971 | 57,085 | -0.38(-4.57%) |
Mar 05, 2012 | 8.498 | 8.498 | 8.352 | 8.353 | 8,181 | -0.25(-2.90%) |
Mar 02, 2012 | 8.588 | 8.630 | 8.581 | 8.602 | 6,467 | +0.04(+0.49%) |
Mar 01, 2012 | 8.533 | 8.602 | 8.509 | 8.561 | 13,463 | -0.08(-0.96%) |
Feb 29, 2012 | 8.706 | 8.762 | 8.644 | 8.644 | 44,864 | -0.03(-0.32%) |
Feb 28, 2012 | 8.692 | 8.720 | 8.651 | 8.672 | 232,085 | +0.03(+0.40%) |
Feb 27, 2012 | 8.526 | 8.637 | 8.526 | 8.637 | 549,836 | -0.06(-0.72%) |
Feb 24, 2012 | 8.740 | 8.783 | 8.699 | 8.699 | 4,155 | -0.03(-0.40%) |
Feb 23, 2012 | 8.755 | 8.755 | 8.692 | 8.734 | 29,469 | +0.02(+0.24%) |
Feb 22, 2012 | 8.769 | 8.769 | 8.713 | 8.713 | 5,112 | +0.12(+1.45%) |
Feb 21, 2012 | 8.632 | 8.632 | 8.581 | 8.588 | 97,437 | +0.06(+0.65%) |
Feb 17, 2012 | 8.637 | 8.637 | 8.533 | 8.533 | 2,506 | +0.02(+0.29%) |
Feb 16, 2012 | 8.463 | 8.539 | 8.408 | 8.508 | 6,839 | +0.09(+1.10%) |
Feb 15, 2012 | 8.477 | 8.514 | 8.415 | 8.415 | 4,112 | +0.11(+1.35%) |
Feb 14, 2012 | 8.290 | 8.316 | 8.283 | 8.303 | 36,358 | +0.03(+0.32%) |
Feb 13, 2012 | 8.268 | 8.315 | 8.248 | 8.276 | 4,137 | -0.01(-0.08%) |
Feb 10, 2012 | 8.296 | 8.296 | 8.207 | 8.283 | 19,934 | -0.26(-3.01%) |
Feb 09, 2012 | 8.547 | 8.568 | 8.526 | 8.540 | 18,057 | +0.01(+0.08%) |
Feb 08, 2012 | 8.533 | 8.558 | 8.520 | 8.533 | 2,208 | +0.19(+2.25%) |
Feb 07, 2012 | 8.270 | 8.401 | 8.270 | 8.346 | 3,528 | -0.11(-1.29%) |
Feb 06, 2012 | 8.415 | 8.463 | 8.415 | 8.455 | 20,387 | -0.09(-1.08%) |
Feb 03, 2012 | 8.547 | 8.623 | 8.547 | 8.547 | 62,518 | +0.12(+1.47%) |
Feb 02, 2012 | 8.477 | 8.477 | 8.423 | 8.423 | 2,169 | +0.11(+1.34%) |