Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.014 | 8.055 | 7.999 | 8.055 | 38,658 | +0.05(+0.64%) |
Apr 27, 2012 | 7.963 | 8.004 | 7.963 | 8.004 | 19,304 | +0.03(+0.38%) |
Apr 26, 2012 | 7.942 | 7.983 | 7.942 | 7.973 | 39,126 | +0.03(+0.39%) |
Apr 25, 2012 | 7.952 | 7.958 | 7.932 | 7.942 | 20,283 | -0.02(-0.26%) |
Apr 24, 2012 | 8.004 | 8.019 | 7.958 | 7.963 | 52,874 | -0.03(-0.32%) |
Apr 23, 2012 | 7.973 | 7.998 | 7.963 | 7.988 | 86,722 | +0.03(+0.32%) |
Apr 20, 2012 | 7.958 | 7.983 | 7.947 | 7.963 | 19,649 | -0.02(-0.26%) |
Apr 19, 2012 | 8.024 | 8.024 | 7.968 | 7.983 | 33,959 | -0.02(-0.19%) |
Apr 18, 2012 | 8.019 | 8.019 | 7.988 | 7.998 | 33,395 | -0.01(-0.13%) |
Apr 17, 2012 | 7.963 | 8.019 | 7.952 | 8.009 | 28,414 | +0.03(+0.36%) |
Apr 16, 2012 | 7.937 | 7.993 | 7.937 | 7.980 | 30,668 | +0.03(+0.41%) |
Apr 13, 2012 | 7.968 | 7.994 | 7.947 | 7.947 | 26,795 | -0.02(-0.26%) |
Apr 12, 2012 | 7.952 | 8.004 | 7.952 | 7.968 | 10,020 | -0.01(-0.10%) |
Apr 11, 2012 | 7.986 | 8.006 | 7.951 | 7.976 | 21,508 | +0.00(+0.00%) |
Apr 10, 2012 | 7.981 | 7.996 | 7.961 | 7.976 | 31,197 | -0.01(-0.06%) |
Apr 09, 2012 | 7.940 | 7.996 | 7.940 | 7.981 | 37,579 | +0.02(+0.19%) |
Apr 05, 2012 | 7.951 | 7.976 | 7.925 | 7.966 | 40,986 | +0.02(+0.19%) |
Apr 04, 2012 | 7.864 | 7.951 | 7.864 | 7.951 | 26,855 | +0.05(+0.64%) |
Apr 03, 2012 | 7.890 | 7.920 | 7.834 | 7.900 | 50,381 | +0.01(+0.13%) |
Apr 02, 2012 | 7.915 | 7.925 | 7.884 | 7.890 | 30,979 | +0.02(+0.19%) |
Mar 30, 2012 | 7.803 | 7.905 | 7.803 | 7.874 | 53,568 | +0.01(+0.13%) |
Mar 29, 2012 | 7.874 | 7.874 | 7.829 | 7.864 | 32,856 | +0.01(+0.06%) |
Mar 28, 2012 | 7.783 | 7.874 | 7.783 | 7.859 | 26,550 | +0.06(+0.78%) |
Mar 27, 2012 | 7.717 | 7.818 | 7.651 | 7.798 | 119,674 | +0.07(+0.85%) |
Mar 26, 2012 | 7.910 | 7.930 | 7.707 | 7.732 | 131,124 | -0.19(-2.44%) |
Mar 23, 2012 | 7.915 | 7.951 | 7.910 | 7.925 | 40,527 | +0.02(+0.19%) |
Mar 22, 2012 | 7.829 | 7.981 | 7.829 | 7.910 | 77,760 | +0.03(+0.39%) |
Mar 21, 2012 | 7.859 | 7.895 | 7.798 | 7.879 | 71,729 | +0.07(+0.91%) |
Mar 20, 2012 | 7.676 | 7.850 | 7.676 | 7.808 | 80,439 | +0.09(+1.18%) |
Mar 19, 2012 | 7.544 | 7.773 | 7.509 | 7.717 | 106,897 | +0.11(+1.40%) |
Mar 16, 2012 | 7.757 | 7.773 | 7.534 | 7.610 | 394,481 | -0.18(-2.35%) |
Mar 15, 2012 | 8.001 | 8.001 | 7.676 | 7.793 | 185,362 | -0.25(-3.10%) |
Mar 14, 2012 | 8.281 | 8.294 | 8.042 | 8.042 | 107,847 | -0.23(-2.76%) |
Mar 13, 2012 | 8.352 | 8.367 | 8.271 | 8.271 | 38,197 | -0.03(-0.34%) |
Mar 12, 2012 | 8.254 | 8.324 | 8.254 | 8.299 | 28,633 | +0.03(+0.37%) |
Mar 09, 2012 | 8.208 | 8.269 | 8.208 | 8.269 | 32,256 | +0.06(+0.74%) |
Mar 08, 2012 | 8.198 | 8.246 | 8.198 | 8.208 | 24,680 | +0.01(+0.06%) |
Mar 07, 2012 | 8.041 | 8.279 | 8.041 | 8.203 | 44,897 | +0.15(+1.88%) |
Mar 06, 2012 | 8.188 | 8.188 | 8.041 | 8.051 | 62,187 | -0.12(-1.52%) |
Mar 05, 2012 | 8.339 | 8.339 | 8.152 | 8.176 | 89,984 | -0.14(-1.73%) |
Mar 02, 2012 | 8.319 | 8.329 | 8.284 | 8.319 | 44,857 | +0.02(+0.18%) |
Mar 01, 2012 | 8.264 | 8.319 | 8.233 | 8.304 | 64,844 | +0.07(+0.80%) |
Feb 29, 2012 | 8.208 | 8.256 | 8.208 | 8.238 | 45,579 | +0.01(+0.12%) |
Feb 28, 2012 | 8.122 | 8.233 | 8.122 | 8.228 | 52,379 | +0.08(+0.99%) |
Feb 27, 2012 | 8.087 | 8.147 | 8.087 | 8.147 | 44,940 | +0.04(+0.50%) |
Feb 24, 2012 | 8.051 | 8.112 | 8.051 | 8.107 | 34,064 | +0.03(+0.38%) |
Feb 23, 2012 | 8.097 | 8.097 | 8.051 | 8.077 | 33,472 | +0.01(+0.13%) |
Feb 22, 2012 | 8.036 | 8.072 | 7.996 | 8.067 | 64,868 | +0.07(+0.88%) |
Feb 21, 2012 | 7.935 | 8.067 | 7.906 | 7.996 | 90,639 | +0.08(+0.96%) |
Feb 17, 2012 | 7.839 | 7.925 | 7.809 | 7.920 | 116,385 | +0.04(+0.45%) |
Feb 16, 2012 | 8.006 | 8.031 | 7.885 | 7.885 | 155,899 | -0.15(-1.89%) |
Feb 15, 2012 | 8.087 | 8.097 | 8.011 | 8.036 | 70,186 | -0.04(-0.44%) |
Feb 14, 2012 | 8.178 | 8.203 | 8.072 | 8.072 | 106,295 | -0.13(-1.60%) |
Feb 13, 2012 | 8.097 | 8.203 | 8.097 | 8.203 | 40,437 | +0.11(+1.34%) |
Feb 10, 2012 | 8.065 | 8.095 | 7.989 | 8.095 | 56,887 | +0.04(+0.50%) |
Feb 09, 2012 | 8.236 | 8.266 | 8.014 | 8.055 | 204,327 | -0.22(-2.61%) |
Feb 08, 2012 | 8.331 | 8.331 | 8.261 | 8.271 | 97,003 | -0.01(-0.12%) |
Feb 07, 2012 | 8.216 | 8.326 | 8.216 | 8.281 | 70,009 | +0.09(+1.04%) |
Feb 06, 2012 | 8.185 | 8.205 | 8.140 | 8.195 | 94,797 | +0.00(+0.00%) |
Feb 03, 2012 | 8.251 | 8.286 | 8.195 | 8.195 | 41,880 | -0.10(-1.21%) |
Feb 02, 2012 | 8.356 | 8.407 | 8.266 | 8.296 | 80,419 | -0.07(-0.84%) |