Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.672 | 8.672 | 8.650 | 8.650 | 3,624 | -0.01(-0.06%) |
Apr 27, 2012 | 8.694 | 8.694 | 8.650 | 8.656 | 15,141 | -0.02(-0.24%) |
Apr 26, 2012 | 8.688 | 8.699 | 8.661 | 8.677 | 4,198 | +0.01(+0.12%) |
Apr 25, 2012 | 8.672 | 8.688 | 8.624 | 8.667 | 6,441 | +0.04(+0.44%) |
Apr 24, 2012 | 8.586 | 8.629 | 8.532 | 8.629 | 4,942 | +0.07(+0.86%) |
Apr 23, 2012 | 8.613 | 8.613 | 8.537 | 8.555 | 20,067 | -0.06(-0.66%) |
Apr 20, 2012 | 8.613 | 8.613 | 8.505 | 8.613 | 19,441 | -0.03(-0.37%) |
Apr 19, 2012 | 8.694 | 8.699 | 8.613 | 8.645 | 11,798 | -0.01(-0.15%) |
Apr 18, 2012 | 8.660 | 8.660 | 8.595 | 8.658 | 24,518 | +0.05(+0.60%) |
Apr 17, 2012 | 8.643 | 8.670 | 8.590 | 8.606 | 4,823 | +0.01(+0.06%) |
Apr 16, 2012 | 8.595 | 8.622 | 8.568 | 8.601 | 9,862 | +0.01(+0.06%) |
Apr 13, 2012 | 8.595 | 8.595 | 8.541 | 8.595 | 8,367 | +0.03(+0.38%) |
Apr 12, 2012 | 8.660 | 8.660 | 8.547 | 8.563 | 9,188 | -0.05(-0.62%) |
Apr 11, 2012 | 8.643 | 8.662 | 8.552 | 8.617 | 20,755 | -0.07(-0.80%) |
Apr 10, 2012 | 8.670 | 8.729 | 8.665 | 8.686 | 14,750 | +0.07(+0.81%) |
Apr 09, 2012 | 8.649 | 8.676 | 8.613 | 8.617 | 16,831 | -0.01(-0.09%) |
Apr 05, 2012 | 8.649 | 8.649 | 8.595 | 8.625 | 19,786 | -0.01(-0.10%) |
Apr 04, 2012 | 8.617 | 8.633 | 8.558 | 8.633 | 30,098 | +0.06(+0.75%) |
Apr 03, 2012 | 8.595 | 8.595 | 8.509 | 8.568 | 10,930 | +0.04(+0.50%) |
Apr 02, 2012 | 8.541 | 8.568 | 8.523 | 8.525 | 28,589 | -0.05(-0.63%) |
Mar 30, 2012 | 8.493 | 8.584 | 8.455 | 8.579 | 22,410 | +0.13(+1.53%) |
Mar 29, 2012 | 8.407 | 8.472 | 8.380 | 8.450 | 20,385 | +0.04(+0.51%) |
Mar 28, 2012 | 8.176 | 8.407 | 8.176 | 8.407 | 18,002 | +0.15(+1.82%) |
Mar 27, 2012 | 8.139 | 8.257 | 8.122 | 8.257 | 28,944 | +0.13(+1.59%) |
Mar 26, 2012 | 8.203 | 8.203 | 8.128 | 8.128 | 11,535 | -0.01(-0.13%) |
Mar 23, 2012 | 8.294 | 8.294 | 8.139 | 8.139 | 17,926 | -0.11(-1.30%) |
Mar 22, 2012 | 8.133 | 8.305 | 8.133 | 8.246 | 23,090 | +0.09(+1.12%) |
Mar 21, 2012 | 8.122 | 8.155 | 8.112 | 8.155 | 14,880 | +0.07(+0.82%) |
Mar 20, 2012 | 7.928 | 8.089 | 7.928 | 8.089 | 37,882 | +0.04(+0.46%) |
Mar 19, 2012 | 7.773 | 8.115 | 7.752 | 8.051 | 109,240 | +0.27(+3.43%) |
Mar 16, 2012 | 8.035 | 8.039 | 7.784 | 7.784 | 71,546 | -0.25(-3.13%) |
Mar 15, 2012 | 8.318 | 8.318 | 8.014 | 8.035 | 59,545 | -0.28(-3.34%) |
Mar 14, 2012 | 8.537 | 8.537 | 8.302 | 8.313 | 27,425 | -0.22(-2.63%) |
Mar 13, 2012 | 8.553 | 8.553 | 8.511 | 8.537 | 7,301 | +0.05(+0.57%) |
Mar 12, 2012 | 8.596 | 8.596 | 8.484 | 8.489 | 30,247 | -0.06(-0.66%) |
Mar 09, 2012 | 8.516 | 8.545 | 8.510 | 8.545 | 10,641 | +0.03(+0.34%) |
Mar 08, 2012 | 8.420 | 8.516 | 8.420 | 8.516 | 12,877 | +0.11(+1.34%) |
Mar 07, 2012 | 8.452 | 8.457 | 8.404 | 8.404 | 6,487 | +0.00(+0.00%) |
Mar 06, 2012 | 8.463 | 8.463 | 8.404 | 8.404 | 10,309 | -0.06(-0.69%) |
Mar 05, 2012 | 8.457 | 8.468 | 8.441 | 8.463 | 11,415 | +0.03(+0.38%) |
Mar 02, 2012 | 8.414 | 8.441 | 8.377 | 8.430 | 15,782 | +0.07(+0.83%) |
Mar 01, 2012 | 8.302 | 8.388 | 8.281 | 8.361 | 26,575 | +0.07(+0.90%) |
Feb 29, 2012 | 8.324 | 8.388 | 8.286 | 8.286 | 18,764 | -0.01(-0.13%) |
Feb 28, 2012 | 8.409 | 8.409 | 8.276 | 8.297 | 36,898 | -0.09(-1.08%) |
Feb 27, 2012 | 8.276 | 8.388 | 8.276 | 8.388 | 20,875 | +0.10(+1.23%) |
Feb 24, 2012 | 8.233 | 8.297 | 8.233 | 8.286 | 17,463 | +0.09(+1.11%) |
Feb 23, 2012 | 8.169 | 8.195 | 8.105 | 8.195 | 26,549 | +0.05(+0.66%) |
Feb 22, 2012 | 8.174 | 8.174 | 8.105 | 8.142 | 19,208 | +0.01(+0.13%) |
Feb 21, 2012 | 8.110 | 8.201 | 8.105 | 8.131 | 47,447 | +0.06(+0.75%) |
Feb 17, 2012 | 8.113 | 8.156 | 7.954 | 8.071 | 39,250 | +0.02(+0.26%) |
Feb 16, 2012 | 8.214 | 8.214 | 8.044 | 8.050 | 30,329 | -0.14(-1.75%) |
Feb 15, 2012 | 8.353 | 8.413 | 8.177 | 8.193 | 52,101 | -0.18(-2.16%) |
Feb 14, 2012 | 8.517 | 8.549 | 8.374 | 8.374 | 31,573 | -0.15(-1.81%) |
Feb 13, 2012 | 8.570 | 8.589 | 8.501 | 8.528 | 16,724 | -0.01(-0.12%) |
Feb 10, 2012 | 8.544 | 8.544 | 8.494 | 8.538 | 10,946 | +0.01(+0.12%) |
Feb 09, 2012 | 8.480 | 8.528 | 8.480 | 8.528 | 22,264 | +0.01(+0.12%) |
Feb 08, 2012 | 8.501 | 8.523 | 8.475 | 8.517 | 18,028 | +0.04(+0.43%) |
Feb 07, 2012 | 8.469 | 8.484 | 8.427 | 8.481 | 11,681 | +0.09(+1.03%) |
Feb 06, 2012 | 8.475 | 8.475 | 8.358 | 8.395 | 22,136 | -0.03(-0.32%) |
Feb 03, 2012 | 8.485 | 8.501 | 8.406 | 8.422 | 15,978 | +0.00(+0.00%) |
Feb 02, 2012 | 8.422 | 8.501 | 8.390 | 8.422 | 33,875 | +0.02(+0.19%) |