Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.282 | 8.309 | 8.277 | 8.293 | 85,817 | +0.01(+0.13%) |
Apr 27, 2012 | 8.271 | 8.304 | 8.266 | 8.282 | 104,291 | +0.00(+0.00%) |
Apr 26, 2012 | 8.271 | 8.315 | 8.255 | 8.282 | 55,410 | +0.04(+0.53%) |
Apr 25, 2012 | 8.238 | 8.287 | 8.228 | 8.238 | 112,737 | -0.01(-0.07%) |
Apr 24, 2012 | 8.260 | 8.277 | 8.238 | 8.244 | 91,160 | -0.02(-0.26%) |
Apr 23, 2012 | 8.287 | 8.293 | 8.228 | 8.266 | 103,426 | +0.02(+0.26%) |
Apr 20, 2012 | 8.244 | 8.266 | 8.228 | 8.244 | 59,159 | -0.02(-0.20%) |
Apr 19, 2012 | 8.282 | 8.282 | 8.222 | 8.260 | 62,650 | +0.02(+0.26%) |
Apr 18, 2012 | 8.271 | 8.331 | 8.228 | 8.238 | 131,809 | -0.02(-0.20%) |
Apr 17, 2012 | 8.331 | 8.331 | 8.255 | 8.255 | 88,973 | -0.08(-0.92%) |
Apr 16, 2012 | 8.369 | 8.386 | 8.320 | 8.331 | 88,749 | -0.04(-0.52%) |
Apr 13, 2012 | 8.435 | 8.435 | 8.358 | 8.375 | 34,671 | -0.04(-0.45%) |
Apr 12, 2012 | 8.418 | 8.424 | 8.402 | 8.413 | 14,965 | +0.02(+0.26%) |
Apr 11, 2012 | 8.489 | 8.517 | 8.332 | 8.391 | 51,353 | +0.01(+0.13%) |
Apr 10, 2012 | 8.321 | 8.380 | 8.299 | 8.380 | 104,515 | +0.08(+0.91%) |
Apr 09, 2012 | 8.196 | 8.326 | 8.196 | 8.305 | 52,770 | +0.10(+1.19%) |
Apr 05, 2012 | 8.207 | 8.240 | 8.202 | 8.207 | 54,923 | +0.02(+0.26%) |
Apr 04, 2012 | 8.191 | 8.218 | 8.164 | 8.185 | 73,630 | -0.01(-0.07%) |
Apr 03, 2012 | 8.223 | 8.244 | 8.169 | 8.191 | 109,553 | -0.01(-0.07%) |
Apr 02, 2012 | 8.212 | 8.245 | 8.166 | 8.196 | 127,263 | -0.01(-0.13%) |
Mar 30, 2012 | 8.164 | 8.216 | 8.164 | 8.207 | 74,036 | +0.02(+0.20%) |
Mar 29, 2012 | 8.272 | 8.272 | 8.180 | 8.191 | 105,427 | -0.02(-0.26%) |
Mar 28, 2012 | 8.131 | 8.245 | 8.131 | 8.212 | 88,913 | +0.07(+0.86%) |
Mar 27, 2012 | 8.169 | 8.186 | 8.088 | 8.142 | 154,543 | +0.00(+0.00%) |
Mar 26, 2012 | 8.153 | 8.184 | 8.099 | 8.142 | 136,030 | -0.01(-0.13%) |
Mar 23, 2012 | 8.153 | 8.196 | 8.153 | 8.153 | 57,742 | -0.01(-0.07%) |
Mar 22, 2012 | 8.164 | 8.223 | 8.158 | 8.158 | 73,468 | -0.01(-0.07%) |
Mar 21, 2012 | 8.158 | 8.218 | 8.137 | 8.164 | 59,032 | -0.02(-0.26%) |
Mar 20, 2012 | 8.120 | 8.196 | 8.110 | 8.185 | 181,861 | +0.07(+0.80%) |
Mar 19, 2012 | 8.147 | 8.180 | 8.028 | 8.120 | 261,835 | -0.07(-0.86%) |
Mar 16, 2012 | 8.153 | 8.196 | 8.001 | 8.191 | 447,259 | +0.00(+0.00%) |
Mar 15, 2012 | 8.375 | 8.395 | 8.131 | 8.191 | 401,404 | -0.24(-2.83%) |
Mar 14, 2012 | 8.516 | 8.532 | 8.321 | 8.429 | 186,598 | -0.09(-1.08%) |
Mar 13, 2012 | 8.586 | 8.624 | 8.521 | 8.521 | 43,897 | -0.05(-0.63%) |
Mar 12, 2012 | 8.543 | 8.594 | 8.543 | 8.576 | 38,668 | +0.02(+0.25%) |
Mar 09, 2012 | 8.549 | 8.597 | 8.527 | 8.554 | 104,574 | -0.04(-0.50%) |
Mar 08, 2012 | 8.624 | 8.635 | 8.576 | 8.597 | 81,693 | -0.03(-0.31%) |
Mar 07, 2012 | 8.533 | 8.624 | 8.527 | 8.624 | 95,606 | +0.10(+1.15%) |
Mar 06, 2012 | 8.533 | 8.533 | 8.462 | 8.526 | 69,067 | +0.07(+0.82%) |
Mar 05, 2012 | 8.565 | 8.565 | 8.452 | 8.457 | 102,678 | -0.09(-1.01%) |
Mar 02, 2012 | 8.549 | 8.592 | 8.506 | 8.543 | 112,596 | +0.00(+0.00%) |
Mar 01, 2012 | 8.624 | 8.624 | 8.538 | 8.543 | 171,881 | -0.05(-0.63%) |
Feb 29, 2012 | 8.613 | 8.635 | 8.576 | 8.597 | 102,448 | -0.06(-0.68%) |
Feb 28, 2012 | 8.683 | 8.683 | 8.570 | 8.657 | 135,455 | -0.02(-0.19%) |
Feb 27, 2012 | 8.657 | 8.700 | 8.619 | 8.673 | 145,147 | +0.05(+0.56%) |
Feb 24, 2012 | 8.543 | 8.624 | 8.543 | 8.624 | 131,264 | +0.09(+1.01%) |
Feb 23, 2012 | 8.500 | 8.564 | 8.495 | 8.538 | 121,431 | +0.05(+0.57%) |
Feb 22, 2012 | 8.446 | 8.489 | 8.425 | 8.489 | 163,528 | +0.06(+0.70%) |
Feb 21, 2012 | 8.306 | 8.452 | 8.306 | 8.430 | 136,510 | +0.13(+1.56%) |
Feb 17, 2012 | 8.365 | 8.376 | 8.295 | 8.301 | 110,613 | -0.04(-0.52%) |
Feb 16, 2012 | 8.543 | 8.543 | 8.344 | 8.344 | 178,522 | -0.19(-2.21%) |
Feb 15, 2012 | 8.484 | 8.554 | 8.446 | 8.533 | 130,292 | +0.05(+0.57%) |
Feb 14, 2012 | 8.543 | 8.560 | 8.403 | 8.484 | 143,920 | -0.08(-0.88%) |
Feb 13, 2012 | 8.549 | 8.560 | 8.479 | 8.560 | 96,268 | +0.05(+0.57%) |
Feb 10, 2012 | 8.474 | 8.517 | 8.468 | 8.511 | 115,528 | +0.04(+0.51%) |
Feb 09, 2012 | 8.570 | 8.576 | 8.468 | 8.468 | 126,840 | -0.08(-0.94%) |
Feb 08, 2012 | 8.581 | 8.581 | 8.474 | 8.549 | 197,566 | -0.03(-0.37%) |
Feb 07, 2012 | 8.549 | 8.581 | 8.517 | 8.581 | 111,265 | +0.04(+0.50%) |
Feb 06, 2012 | 8.474 | 8.554 | 8.463 | 8.538 | 92,472 | +0.05(+0.57%) |
Feb 03, 2012 | 8.522 | 8.522 | 8.474 | 8.490 | 123,023 | +0.02(+0.19%) |
Feb 02, 2012 | 8.506 | 8.554 | 8.463 | 8.474 | 155,083 | -0.01(-0.13%) |