Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.436 | 8.448 | 8.279 | 8.368 | 867,906 | -0.15(-1.72%) |
Apr 27, 2012 | 8.528 | 8.586 | 8.423 | 8.515 | 1,190,911 | +0.03(+0.39%) |
Apr 26, 2012 | 8.352 | 8.517 | 8.277 | 8.481 | 1,703,352 | +0.01(+0.10%) |
Apr 25, 2012 | 8.288 | 8.472 | 8.263 | 8.472 | 2,045,245 | +0.40(+4.93%) |
Apr 24, 2012 | 8.059 | 8.150 | 7.976 | 8.074 | 1,265,714 | +0.01(+0.17%) |
Apr 23, 2012 | 8.034 | 8.079 | 7.841 | 8.061 | 1,399,900 | -0.22(-2.71%) |
Apr 20, 2012 | 8.417 | 8.459 | 8.286 | 8.286 | 2,032,258 | -0.04(-0.43%) |
Apr 19, 2012 | 8.381 | 8.485 | 8.210 | 8.321 | 2,197,707 | -0.02(-0.21%) |
Apr 18, 2012 | 8.346 | 8.419 | 8.294 | 8.339 | 1,418,135 | -0.06(-0.66%) |
Apr 17, 2012 | 8.272 | 8.519 | 8.246 | 8.395 | 1,765,438 | +0.27(+3.28%) |
Apr 16, 2012 | 8.248 | 8.271 | 8.025 | 8.128 | 2,490,762 | +0.03(+0.41%) |
Apr 13, 2012 | 8.243 | 8.270 | 8.090 | 8.094 | 2,121,321 | -0.20(-2.44%) |
Apr 12, 2012 | 7.841 | 8.330 | 7.841 | 8.297 | 2,980,930 | +0.50(+6.48%) |
Apr 11, 2012 | 7.885 | 7.948 | 7.761 | 7.792 | 1,870,308 | +0.12(+1.57%) |
Apr 10, 2012 | 7.954 | 8.005 | 7.610 | 7.672 | 3,098,365 | -0.30(-3.77%) |
Apr 09, 2012 | 7.968 | 8.083 | 7.912 | 7.972 | 1,673,911 | -0.22(-2.71%) |
Apr 05, 2012 | 8.274 | 8.485 | 8.161 | 8.194 | 2,204,412 | -0.12(-1.42%) |
Apr 04, 2012 | 8.348 | 8.377 | 8.199 | 8.312 | 1,999,025 | -0.25(-2.93%) |
Apr 03, 2012 | 8.704 | 8.746 | 8.446 | 8.563 | 2,445,608 | -0.19(-2.18%) |
Apr 02, 2012 | 8.475 | 8.830 | 8.466 | 8.755 | 2,612,928 | +0.24(+2.82%) |
Mar 30, 2012 | 8.566 | 8.626 | 8.379 | 8.515 | 1,762,893 | +0.06(+0.74%) |
Mar 29, 2012 | 8.272 | 8.472 | 8.168 | 8.452 | 2,017,904 | +0.04(+0.53%) |
Mar 28, 2012 | 8.635 | 8.652 | 8.241 | 8.408 | 3,616,036 | -0.28(-3.18%) |
Mar 27, 2012 | 8.739 | 8.884 | 8.677 | 8.684 | 1,282,704 | -0.04(-0.48%) |
Mar 26, 2012 | 8.677 | 8.726 | 8.592 | 8.726 | 1,424,355 | +0.22(+2.53%) |
Mar 23, 2012 | 8.326 | 8.561 | 8.243 | 8.510 | 1,873,181 | +0.21(+2.49%) |
Mar 22, 2012 | 8.457 | 8.488 | 8.194 | 8.303 | 2,674,910 | -0.36(-4.11%) |
Mar 21, 2012 | 8.688 | 8.732 | 8.572 | 8.659 | 1,476,542 | +0.00(+0.03%) |
Mar 20, 2012 | 8.603 | 8.683 | 8.452 | 8.657 | 1,579,199 | -0.13(-1.49%) |
Mar 19, 2012 | 8.692 | 8.901 | 8.679 | 8.788 | 1,779,771 | +0.08(+0.97%) |
Mar 16, 2012 | 8.663 | 8.770 | 8.633 | 8.703 | 1,789,015 | +0.10(+1.16%) |
Mar 15, 2012 | 8.486 | 8.606 | 8.401 | 8.603 | 1,808,089 | +0.16(+1.89%) |
Mar 14, 2012 | 8.512 | 8.570 | 8.379 | 8.443 | 2,393,423 | -0.11(-1.32%) |
Mar 13, 2012 | 8.326 | 8.559 | 8.295 | 8.557 | 2,470,134 | +0.33(+4.05%) |
Mar 12, 2012 | 8.361 | 8.457 | 8.201 | 8.224 | 1,737,435 | -0.15(-1.83%) |
Mar 09, 2012 | 8.344 | 8.543 | 8.277 | 8.377 | 2,000,029 | +0.07(+0.83%) |
Mar 08, 2012 | 8.210 | 8.344 | 8.106 | 8.308 | 1,813,934 | +0.26(+3.23%) |
Mar 07, 2012 | 8.030 | 8.095 | 7.915 | 8.048 | 1,702,839 | +0.10(+1.26%) |
Mar 06, 2012 | 8.073 | 8.073 | 7.875 | 7.948 | 3,216,107 | -0.41(-4.94%) |
Mar 05, 2012 | 8.681 | 8.681 | 8.275 | 8.361 | 2,525,753 | -0.37(-4.20%) |
Mar 02, 2012 | 8.805 | 8.912 | 8.639 | 8.728 | 1,544,829 | -0.14(-1.55%) |
Mar 01, 2012 | 8.839 | 8.940 | 8.778 | 8.865 | 2,213,965 | +0.16(+1.78%) |
Feb 29, 2012 | 9.070 | 9.143 | 8.661 | 8.710 | 3,615,891 | -0.35(-3.83%) |
Feb 28, 2012 | 9.023 | 9.154 | 8.985 | 9.056 | 1,504,843 | +0.04(+0.47%) |
Feb 27, 2012 | 8.883 | 9.056 | 8.781 | 9.014 | 1,873,421 | +0.01(+0.07%) |
Feb 24, 2012 | 9.045 | 9.116 | 8.968 | 9.008 | 1,217,875 | -0.02(-0.17%) |
Feb 23, 2012 | 8.950 | 9.063 | 8.810 | 9.023 | 1,414,416 | +0.07(+0.77%) |
Feb 22, 2012 | 9.014 | 9.090 | 8.883 | 8.954 | 1,479,965 | -0.08(-0.86%) |
Feb 21, 2012 | 9.023 | 9.196 | 8.954 | 9.032 | 2,034,597 | +0.10(+1.12%) |
Feb 17, 2012 | 9.028 | 9.050 | 8.883 | 8.932 | 1,589,727 | -0.03(-0.30%) |
Feb 16, 2012 | 8.634 | 8.981 | 8.561 | 8.959 | 2,522,268 | +0.33(+3.81%) |
Feb 15, 2012 | 8.741 | 8.770 | 8.577 | 8.630 | 3,177,504 | -0.02(-0.26%) |
Feb 14, 2012 | 8.823 | 8.850 | 8.497 | 8.652 | 2,814,793 | -0.27(-3.04%) |
Feb 13, 2012 | 9.032 | 9.032 | 8.861 | 8.923 | 1,605,145 | +0.07(+0.78%) |
Feb 10, 2012 | 8.950 | 8.950 | 8.762 | 8.854 | 2,398,930 | -0.37(-4.00%) |
Feb 09, 2012 | 9.274 | 9.303 | 9.081 | 9.223 | 1,828,875 | +0.03(+0.31%) |
Feb 08, 2012 | 9.256 | 9.350 | 9.099 | 9.194 | 1,803,303 | +0.02(+0.22%) |
Feb 07, 2012 | 9.236 | 9.298 | 9.034 | 9.174 | 2,278,262 | -0.11(-1.15%) |
Feb 06, 2012 | 9.183 | 9.287 | 9.139 | 9.281 | 1,213,556 | -0.02(-0.19%) |
Feb 03, 2012 | 9.256 | 9.350 | 9.150 | 9.299 | 2,210,993 | +0.28(+3.13%) |
Feb 02, 2012 | 9.005 | 9.192 | 8.961 | 9.016 | 2,160,426 | +0.03(+0.32%) |