Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.950 | 9.027 | 8.805 | 8.881 | 580,351 | -0.05(-0.60%) |
Apr 27, 2012 | 8.713 | 8.958 | 8.713 | 8.935 | 690,404 | +0.26(+3.01%) |
Apr 26, 2012 | 8.567 | 8.766 | 8.567 | 8.674 | 701,546 | +0.11(+1.25%) |
Apr 25, 2012 | 8.582 | 8.667 | 8.467 | 8.567 | 310,751 | +0.06(+0.72%) |
Apr 24, 2012 | 8.360 | 8.575 | 8.337 | 8.506 | 358,783 | +0.13(+1.56%) |
Apr 23, 2012 | 8.367 | 8.414 | 8.229 | 8.375 | 352,366 | -0.09(-1.09%) |
Apr 20, 2012 | 8.552 | 8.621 | 8.452 | 8.467 | 439,370 | +0.02(+0.27%) |
Apr 19, 2012 | 8.628 | 8.651 | 8.429 | 8.444 | 405,237 | -0.15(-1.78%) |
Apr 18, 2012 | 8.705 | 8.843 | 8.506 | 8.598 | 332,506 | -0.15(-1.75%) |
Apr 17, 2012 | 8.667 | 8.858 | 8.621 | 8.751 | 466,842 | +0.16(+1.87%) |
Apr 16, 2012 | 8.705 | 8.751 | 8.536 | 8.590 | 328,726 | -0.05(-0.62%) |
Apr 13, 2012 | 8.375 | 8.667 | 8.375 | 8.644 | 740,226 | +0.27(+3.21%) |
Apr 12, 2012 | 8.283 | 8.421 | 8.252 | 8.375 | 271,859 | +0.12(+1.39%) |
Apr 11, 2012 | 8.283 | 8.390 | 8.191 | 8.260 | 533,574 | +0.05(+0.56%) |
Apr 10, 2012 | 8.437 | 8.567 | 8.160 | 8.214 | 558,421 | -0.27(-3.16%) |
Apr 09, 2012 | 8.452 | 8.598 | 8.437 | 8.483 | 441,574 | -0.17(-1.95%) |
Apr 05, 2012 | 8.222 | 8.743 | 8.222 | 8.651 | 974,684 | +0.36(+4.35%) |
Apr 04, 2012 | 8.452 | 8.475 | 8.214 | 8.291 | 671,426 | -0.25(-2.88%) |
Apr 03, 2012 | 8.651 | 8.728 | 8.521 | 8.536 | 340,421 | -0.16(-1.85%) |
Apr 02, 2012 | 8.590 | 8.728 | 8.460 | 8.697 | 384,293 | +0.08(+0.98%) |
Mar 30, 2012 | 8.835 | 8.858 | 8.598 | 8.613 | 495,901 | -0.12(-1.40%) |
Mar 29, 2012 | 8.782 | 8.828 | 8.552 | 8.736 | 755,597 | -0.13(-1.47%) |
Mar 28, 2012 | 8.782 | 8.920 | 8.690 | 8.866 | 739,609 | +0.08(+0.87%) |
Mar 27, 2012 | 8.567 | 8.973 | 8.498 | 8.789 | 1,172,961 | +0.26(+3.06%) |
Mar 26, 2012 | 8.352 | 8.544 | 8.268 | 8.529 | 632,373 | +0.24(+2.87%) |
Mar 23, 2012 | 8.352 | 8.437 | 8.160 | 8.291 | 736,066 | -0.05(-0.64%) |
Mar 22, 2012 | 8.229 | 8.375 | 8.176 | 8.344 | 404,901 | +0.05(+0.65%) |
Mar 21, 2012 | 8.437 | 8.498 | 8.291 | 8.291 | 419,287 | -0.15(-1.82%) |
Mar 20, 2012 | 8.437 | 8.483 | 8.291 | 8.444 | 636,769 | -0.05(-0.54%) |
Mar 19, 2012 | 8.743 | 8.743 | 8.398 | 8.490 | 1,020,629 | -0.28(-3.15%) |
Mar 16, 2012 | 8.912 | 8.935 | 8.751 | 8.766 | 719,790 | -0.10(-1.12%) |
Mar 15, 2012 | 8.667 | 8.912 | 8.590 | 8.866 | 951,446 | +0.23(+2.66%) |
Mar 14, 2012 | 8.513 | 8.667 | 8.421 | 8.636 | 735,842 | +0.12(+1.35%) |
Mar 13, 2012 | 8.321 | 8.575 | 8.245 | 8.521 | 1,271,325 | +0.30(+3.69%) |
Mar 12, 2012 | 7.961 | 8.331 | 7.961 | 8.218 | 1,263,629 | +0.27(+3.42%) |
Mar 09, 2012 | 8.007 | 8.058 | 7.833 | 7.946 | 2,505,071 | -0.03(-0.38%) |
Mar 08, 2012 | 8.037 | 8.135 | 7.916 | 7.976 | 1,071,928 | +0.02(+0.19%) |
Mar 07, 2012 | 8.022 | 8.090 | 7.705 | 7.961 | 3,054,673 | -0.02(-0.28%) |
Mar 06, 2012 | 7.961 | 8.293 | 7.856 | 7.984 | 5,574,445 | -0.98(-10.94%) |
Mar 05, 2012 | 8.482 | 9.033 | 8.422 | 8.965 | 3,739,059 | +0.51(+6.07%) |
Mar 02, 2012 | 8.542 | 8.693 | 8.452 | 8.452 | 709,070 | -0.07(-0.80%) |
Mar 01, 2012 | 8.512 | 8.671 | 8.452 | 8.520 | 913,948 | +0.02(+0.18%) |
Feb 29, 2012 | 8.942 | 8.942 | 8.505 | 8.505 | 920,181 | -0.41(-4.57%) |
Feb 28, 2012 | 9.033 | 9.040 | 8.859 | 8.912 | 543,172 | -0.09(-1.01%) |
Feb 27, 2012 | 8.716 | 9.146 | 8.716 | 9.003 | 1,135,313 | +0.24(+2.76%) |
Feb 24, 2012 | 8.754 | 8.897 | 8.701 | 8.761 | 915,184 | +0.10(+1.13%) |
Feb 23, 2012 | 8.467 | 8.663 | 8.452 | 8.663 | 562,715 | +0.20(+2.41%) |
Feb 22, 2012 | 8.512 | 8.633 | 8.452 | 8.459 | 496,112 | -0.05(-0.53%) |
Feb 21, 2012 | 8.610 | 8.678 | 8.459 | 8.505 | 946,912 | -0.11(-1.31%) |
Feb 17, 2012 | 8.641 | 8.814 | 8.588 | 8.618 | 741,937 | +0.03(+0.35%) |
Feb 16, 2012 | 8.475 | 8.625 | 8.394 | 8.588 | 606,706 | +0.14(+1.70%) |
Feb 15, 2012 | 8.527 | 8.656 | 8.414 | 8.444 | 646,795 | -0.09(-1.06%) |
Feb 14, 2012 | 8.618 | 8.708 | 8.414 | 8.535 | 781,816 | -0.10(-1.14%) |
Feb 13, 2012 | 8.595 | 8.724 | 8.558 | 8.633 | 1,131,809 | +0.14(+1.69%) |
Feb 10, 2012 | 8.565 | 8.603 | 8.414 | 8.490 | 1,165,888 | -0.13(-1.49%) |
Feb 09, 2012 | 8.874 | 8.874 | 8.595 | 8.618 | 1,311,134 | -0.21(-2.39%) |
Feb 08, 2012 | 8.769 | 8.935 | 8.761 | 8.829 | 837,369 | +0.12(+1.39%) |
Feb 07, 2012 | 8.671 | 8.807 | 8.550 | 8.708 | 992,594 | +0.02(+0.17%) |
Feb 06, 2012 | 8.656 | 8.701 | 8.429 | 8.693 | 1,257,684 | -0.01(-0.09%) |
Feb 03, 2012 | 8.686 | 8.791 | 8.649 | 8.701 | 844,692 | +0.10(+1.14%) |
Feb 02, 2012 | 8.407 | 8.731 | 8.346 | 8.603 | 1,525,033 | +0.00(+0.00%) |