Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.520 | 8.520 | 8.244 | 8.244 | 10,652 | -0.28(-3.25%) |
Apr 27, 2012 | 8.431 | 8.530 | 8.392 | 8.520 | 11,259 | +0.08(+0.94%) |
Apr 26, 2012 | 8.461 | 8.510 | 8.431 | 8.441 | 3,658 | +0.00(+0.00%) |
Apr 25, 2012 | 8.564 | 8.564 | 8.412 | 8.441 | 11,916 | +0.03(+0.35%) |
Apr 24, 2012 | 8.342 | 8.440 | 8.263 | 8.412 | 8,894 | +0.12(+1.43%) |
Apr 23, 2012 | 8.402 | 8.451 | 8.244 | 8.293 | 11,792 | -0.16(-1.87%) |
Apr 20, 2012 | 8.589 | 8.589 | 8.451 | 8.451 | 10,225 | +0.02(+0.23%) |
Apr 19, 2012 | 8.560 | 8.580 | 8.431 | 8.431 | 20,668 | -0.07(-0.81%) |
Apr 18, 2012 | 8.451 | 8.580 | 8.451 | 8.501 | 11,106 | -0.04(-0.46%) |
Apr 17, 2012 | 8.491 | 8.599 | 8.451 | 8.540 | 14,925 | +0.03(+0.35%) |
Apr 16, 2012 | 8.550 | 8.550 | 8.481 | 8.510 | 5,344 | +0.06(+0.70%) |
Apr 13, 2012 | 8.580 | 8.629 | 8.421 | 8.451 | 10,650 | -0.14(-1.61%) |
Apr 12, 2012 | 8.649 | 8.649 | 8.550 | 8.589 | 18,015 | -0.08(-0.91%) |
Apr 11, 2012 | 8.520 | 8.713 | 8.443 | 8.669 | 13,047 | +0.28(+3.30%) |
Apr 10, 2012 | 8.718 | 8.718 | 8.392 | 8.392 | 18,405 | -0.27(-3.08%) |
Apr 09, 2012 | 8.678 | 8.787 | 8.649 | 8.659 | 10,551 | -0.07(-0.79%) |
Apr 05, 2012 | 8.718 | 8.767 | 8.629 | 8.728 | 22,283 | +0.00(+0.00%) |
Apr 04, 2012 | 8.688 | 8.797 | 8.619 | 8.728 | 16,230 | -0.11(-1.23%) |
Apr 03, 2012 | 9.084 | 9.183 | 8.699 | 8.837 | 34,436 | -0.25(-2.72%) |
Apr 02, 2012 | 9.103 | 9.122 | 8.846 | 9.084 | 35,454 | -0.06(-0.65%) |
Mar 30, 2012 | 9.351 | 9.351 | 9.143 | 9.143 | 7,193 | -0.16(-1.70%) |
Mar 29, 2012 | 9.242 | 9.331 | 9.153 | 9.301 | 4,366 | -0.03(-0.32%) |
Mar 28, 2012 | 9.133 | 9.380 | 9.133 | 9.331 | 4,432 | +0.10(+1.07%) |
Mar 27, 2012 | 9.252 | 9.351 | 9.133 | 9.232 | 7,817 | -0.07(-0.74%) |
Mar 26, 2012 | 9.272 | 9.341 | 9.153 | 9.301 | 5,563 | +0.10(+1.07%) |
Mar 23, 2012 | 8.975 | 9.272 | 8.935 | 9.202 | 6,470 | +0.23(+2.53%) |
Mar 22, 2012 | 8.916 | 9.064 | 8.817 | 8.975 | 10,099 | +0.01(+0.11%) |
Mar 21, 2012 | 8.955 | 9.034 | 8.955 | 8.965 | 1,236 | +0.04(+0.44%) |
Mar 20, 2012 | 9.005 | 9.005 | 8.906 | 8.926 | 3,209 | -0.03(-0.33%) |
Mar 19, 2012 | 8.985 | 9.015 | 8.955 | 8.955 | 3,361 | +0.02(+0.22%) |
Mar 16, 2012 | 8.995 | 9.044 | 8.927 | 8.935 | 10,331 | -0.05(-0.55%) |
Mar 15, 2012 | 8.846 | 9.005 | 8.846 | 8.985 | 8,187 | +0.09(+1.00%) |
Mar 14, 2012 | 8.916 | 8.975 | 8.758 | 8.896 | 4,466 | -0.07(-0.77%) |
Mar 13, 2012 | 9.133 | 9.133 | 8.708 | 8.965 | 23,873 | -0.11(-1.20%) |
Mar 12, 2012 | 9.064 | 9.122 | 9.064 | 9.074 | 2,898 | -0.03(-0.33%) |
Mar 09, 2012 | 9.054 | 9.143 | 9.015 | 9.103 | 5,198 | +0.00(+0.00%) |
Mar 08, 2012 | 9.015 | 9.143 | 8.926 | 9.103 | 4,876 | +0.09(+0.99%) |
Mar 07, 2012 | 8.926 | 9.015 | 8.846 | 9.015 | 6,210 | +0.17(+1.90%) |
Mar 06, 2012 | 8.955 | 8.955 | 8.846 | 8.846 | 11,782 | -0.15(-1.65%) |
Mar 05, 2012 | 8.876 | 8.995 | 8.797 | 8.995 | 5,332 | +0.12(+1.34%) |
Mar 02, 2012 | 9.034 | 9.042 | 8.807 | 8.876 | 15,961 | -0.12(-1.32%) |
Mar 01, 2012 | 9.153 | 9.153 | 8.965 | 8.995 | 6,463 | +0.00(+0.00%) |
Feb 29, 2012 | 9.153 | 9.192 | 8.955 | 8.995 | 8,863 | -0.12(-1.30%) |
Feb 28, 2012 | 9.351 | 9.390 | 9.064 | 9.113 | 10,069 | -0.29(-3.05%) |
Feb 27, 2012 | 9.262 | 9.430 | 9.262 | 9.400 | 4,225 | +0.23(+2.48%) |
Feb 24, 2012 | 9.272 | 9.370 | 9.163 | 9.173 | 5,133 | -0.22(-2.32%) |
Feb 23, 2012 | 9.153 | 9.390 | 9.035 | 9.390 | 5,845 | +0.26(+2.81%) |
Feb 22, 2012 | 9.370 | 9.440 | 9.123 | 9.133 | 5,407 | -0.25(-2.63%) |
Feb 21, 2012 | 9.380 | 9.410 | 9.192 | 9.380 | 6,897 | -0.03(-0.32%) |
Feb 17, 2012 | 9.262 | 9.449 | 9.192 | 9.410 | 12,779 | +0.16(+1.71%) |
Feb 16, 2012 | 9.015 | 9.272 | 9.015 | 9.252 | 9,140 | +0.21(+2.30%) |
Feb 15, 2012 | 9.202 | 9.222 | 9.044 | 9.044 | 2,572 | -0.30(-3.17%) |
Feb 14, 2012 | 9.360 | 9.390 | 9.222 | 9.341 | 4,958 | -0.10(-1.05%) |
Feb 13, 2012 | 9.360 | 9.440 | 9.346 | 9.440 | 3,222 | +0.13(+1.38%) |
Feb 10, 2012 | 9.440 | 9.440 | 9.222 | 9.311 | 8,130 | -0.18(-1.88%) |
Feb 09, 2012 | 9.430 | 9.538 | 9.291 | 9.489 | 9,966 | +0.13(+1.37%) |
Feb 08, 2012 | 9.301 | 9.380 | 9.301 | 9.360 | 3,903 | +0.07(+0.74%) |
Feb 07, 2012 | 9.410 | 9.410 | 9.222 | 9.291 | 9,249 | -0.14(-1.47%) |
Feb 06, 2012 | 9.390 | 9.469 | 9.272 | 9.430 | 8,640 | -0.05(-0.52%) |
Feb 03, 2012 | 9.192 | 9.489 | 9.084 | 9.479 | 21,284 | +0.31(+3.34%) |
Feb 02, 2012 | 9.005 | 9.202 | 9.005 | 9.173 | 84,194 | +0.14(+1.53%) |