Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.687 | 8.772 | 8.603 | 8.765 | 409,028 | +0.57(+6.93%) |
Apr 27, 2012 | 8.130 | 8.203 | 8.124 | 8.196 | 446,332 | +0.07(+0.81%) |
Apr 26, 2012 | 8.031 | 8.150 | 7.932 | 8.130 | 402,735 | +0.11(+1.40%) |
Apr 25, 2012 | 8.090 | 8.130 | 7.925 | 8.018 | 348,150 | +0.03(+0.41%) |
Apr 24, 2012 | 8.031 | 8.157 | 7.938 | 7.985 | 407,063 | +0.11(+1.43%) |
Apr 23, 2012 | 7.846 | 7.905 | 7.773 | 7.872 | 390,071 | +0.07(+0.85%) |
Apr 20, 2012 | 7.866 | 7.932 | 7.780 | 7.806 | 275,583 | -0.01(-0.08%) |
Apr 19, 2012 | 8.130 | 8.130 | 7.793 | 7.813 | 310,951 | -0.25(-3.11%) |
Apr 18, 2012 | 8.031 | 8.090 | 7.945 | 8.064 | 807,115 | +0.36(+4.72%) |
Apr 17, 2012 | 7.595 | 7.727 | 7.595 | 7.700 | 383,844 | +0.15(+1.92%) |
Apr 16, 2012 | 7.542 | 7.582 | 7.443 | 7.555 | 402,348 | +0.05(+0.70%) |
Apr 13, 2012 | 7.601 | 7.641 | 7.502 | 7.502 | 287,111 | -0.15(-1.99%) |
Apr 12, 2012 | 7.588 | 7.661 | 7.575 | 7.654 | 291,509 | +0.10(+1.31%) |
Apr 11, 2012 | 7.628 | 7.661 | 7.476 | 7.555 | 348,462 | -0.02(-0.26%) |
Apr 10, 2012 | 7.687 | 7.747 | 7.463 | 7.575 | 475,730 | -0.15(-1.88%) |
Apr 09, 2012 | 7.972 | 7.972 | 7.674 | 7.720 | 617,185 | -0.36(-4.50%) |
Apr 05, 2012 | 8.064 | 8.130 | 8.005 | 8.084 | 357,855 | +0.03(+0.41%) |
Apr 04, 2012 | 8.024 | 8.051 | 7.965 | 8.051 | 333,181 | +0.01(+0.08%) |
Apr 03, 2012 | 8.150 | 8.176 | 8.018 | 8.044 | 423,372 | -0.10(-1.22%) |
Apr 02, 2012 | 8.190 | 8.209 | 8.117 | 8.143 | 320,945 | -0.05(-0.56%) |
Mar 30, 2012 | 8.262 | 8.342 | 8.130 | 8.190 | 384,176 | -0.05(-0.56%) |
Mar 29, 2012 | 8.480 | 8.500 | 8.203 | 8.236 | 497,071 | -0.34(-4.01%) |
Mar 28, 2012 | 8.659 | 8.716 | 8.514 | 8.580 | 351,663 | -0.05(-0.54%) |
Mar 27, 2012 | 8.639 | 8.692 | 8.606 | 8.626 | 369,323 | -0.05(-0.53%) |
Mar 26, 2012 | 8.566 | 8.705 | 8.553 | 8.672 | 514,312 | +0.15(+1.78%) |
Mar 23, 2012 | 8.593 | 8.593 | 8.474 | 8.520 | 403,443 | +0.04(+0.47%) |
Mar 22, 2012 | 8.580 | 8.659 | 8.474 | 8.480 | 631,826 | +0.03(+0.39%) |
Mar 21, 2012 | 8.507 | 8.520 | 8.414 | 8.447 | 324,773 | +0.05(+0.63%) |
Mar 20, 2012 | 8.328 | 8.593 | 8.297 | 8.395 | 733,657 | +0.14(+1.68%) |
Mar 19, 2012 | 8.328 | 8.361 | 8.256 | 8.256 | 290,427 | -0.09(-1.03%) |
Mar 16, 2012 | 8.328 | 8.401 | 8.316 | 8.342 | 274,369 | +0.02(+0.24%) |
Mar 15, 2012 | 8.375 | 8.375 | 8.236 | 8.322 | 409,725 | -0.10(-1.18%) |
Mar 14, 2012 | 8.434 | 8.619 | 8.355 | 8.421 | 852,915 | +0.23(+2.82%) |
Mar 13, 2012 | 8.130 | 8.236 | 8.051 | 8.190 | 569,986 | +0.07(+0.90%) |
Mar 12, 2012 | 8.282 | 8.295 | 8.104 | 8.117 | 503,330 | -0.20(-2.46%) |
Mar 09, 2012 | 8.361 | 8.381 | 8.170 | 8.322 | 679,516 | -0.02(-0.24%) |
Mar 08, 2012 | 8.176 | 8.428 | 8.130 | 8.342 | 560,544 | +0.21(+2.60%) |
Mar 07, 2012 | 8.361 | 8.434 | 8.097 | 8.130 | 746,183 | -0.26(-3.15%) |
Mar 06, 2012 | 8.494 | 8.494 | 8.342 | 8.395 | 602,184 | -0.16(-1.85%) |
Mar 05, 2012 | 8.705 | 8.705 | 8.507 | 8.553 | 532,382 | -0.16(-1.82%) |
Mar 02, 2012 | 8.751 | 8.785 | 8.712 | 8.712 | 298,612 | -0.03(-0.38%) |
Mar 01, 2012 | 8.758 | 8.824 | 8.718 | 8.745 | 537,780 | -0.08(-0.90%) |
Feb 29, 2012 | 8.937 | 8.976 | 8.692 | 8.824 | 602,814 | -0.09(-1.04%) |
Feb 28, 2012 | 8.996 | 9.022 | 8.917 | 8.917 | 632,298 | -0.19(-2.10%) |
Feb 27, 2012 | 9.168 | 9.168 | 9.022 | 9.108 | 867,440 | -0.31(-3.30%) |
Feb 24, 2012 | 9.446 | 9.492 | 9.409 | 9.419 | 340,215 | -0.03(-0.28%) |
Feb 23, 2012 | 9.274 | 9.452 | 9.274 | 9.446 | 470,054 | +0.15(+1.56%) |
Feb 22, 2012 | 9.386 | 9.393 | 9.208 | 9.300 | 815,430 | -0.36(-3.70%) |
Feb 21, 2012 | 9.637 | 9.763 | 9.624 | 9.657 | 330,405 | +0.05(+0.55%) |
Feb 17, 2012 | 9.558 | 9.670 | 9.558 | 9.604 | 235,898 | +0.01(+0.07%) |
Feb 16, 2012 | 9.452 | 9.677 | 9.393 | 9.598 | 424,106 | -0.05(-0.55%) |
Feb 15, 2012 | 9.816 | 9.829 | 9.624 | 9.650 | 446,288 | -0.27(-2.73%) |
Feb 14, 2012 | 10.05 | 10.07 | 9.855 | 9.921 | 264,932 | -0.15(-1.44%) |
Feb 13, 2012 | 10.01 | 10.10 | 10.01 | 10.07 | 303,073 | +0.05(+0.53%) |
Feb 10, 2012 | 10.06 | 10.07 | 9.948 | 10.01 | 266,374 | -0.13(-1.30%) |
Feb 09, 2012 | 10.21 | 10.22 | 10.13 | 10.15 | 283,023 | -0.01(-0.13%) |
Feb 08, 2012 | 10.05 | 10.25 | 10.04 | 10.16 | 555,918 | +0.19(+1.86%) |
Feb 07, 2012 | 9.994 | 10.04 | 9.928 | 9.974 | 272,793 | -0.01(-0.07%) |
Feb 06, 2012 | 10.01 | 10.05 | 9.928 | 9.981 | 320,771 | -0.02(-0.20%) |
Feb 03, 2012 | 9.908 | 10.05 | 9.842 | 10.00 | 360,739 | +0.15(+1.54%) |
Feb 02, 2012 | 9.776 | 9.915 | 9.763 | 9.849 | 358,781 | +0.07(+0.74%) |