Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.654 | 8.682 | 8.577 | 8.650 | 1,640,270 | -0.01(-0.14%) |
Apr 27, 2012 | 8.711 | 8.711 | 8.585 | 8.662 | 1,613,346 | +0.00(+0.05%) |
Apr 26, 2012 | 8.707 | 8.707 | 8.561 | 8.658 | 1,873,697 | -0.04(-0.51%) |
Apr 25, 2012 | 8.560 | 8.707 | 8.500 | 8.703 | 3,678,528 | +0.21(+2.43%) |
Apr 24, 2012 | 8.342 | 8.500 | 8.334 | 8.497 | 2,090,474 | +0.19(+2.29%) |
Apr 23, 2012 | 8.263 | 8.330 | 8.172 | 8.306 | 2,854,827 | -0.09(-1.04%) |
Apr 20, 2012 | 8.469 | 8.532 | 8.318 | 8.393 | 3,124,625 | +0.03(+0.33%) |
Apr 19, 2012 | 8.393 | 8.397 | 8.271 | 8.366 | 2,214,718 | +0.02(+0.19%) |
Apr 18, 2012 | 8.421 | 8.481 | 8.350 | 8.350 | 2,227,403 | -0.10(-1.17%) |
Apr 17, 2012 | 8.409 | 8.485 | 8.346 | 8.449 | 2,389,008 | +0.10(+1.19%) |
Apr 16, 2012 | 8.338 | 8.413 | 8.290 | 8.350 | 1,726,996 | +0.08(+1.01%) |
Apr 13, 2012 | 8.342 | 8.374 | 8.263 | 8.267 | 1,700,955 | -0.08(-1.00%) |
Apr 12, 2012 | 8.231 | 8.354 | 8.179 | 8.350 | 1,635,871 | +0.14(+1.74%) |
Apr 11, 2012 | 8.116 | 8.227 | 8.029 | 8.207 | 2,665,897 | +0.19(+2.42%) |
Apr 10, 2012 | 8.199 | 8.243 | 8.005 | 8.013 | 2,393,901 | -0.19(-2.32%) |
Apr 09, 2012 | 8.215 | 8.263 | 8.187 | 8.203 | 1,117,965 | -0.13(-1.52%) |
Apr 05, 2012 | 8.374 | 8.425 | 8.310 | 8.330 | 1,042,089 | -0.08(-0.99%) |
Apr 04, 2012 | 8.393 | 8.444 | 8.330 | 8.413 | 1,257,647 | -0.06(-0.70%) |
Apr 03, 2012 | 8.445 | 8.524 | 8.433 | 8.473 | 1,743,945 | -0.01(-0.14%) |
Apr 02, 2012 | 8.409 | 8.536 | 8.370 | 8.485 | 2,408,128 | +0.06(+0.71%) |
Mar 30, 2012 | 8.425 | 8.540 | 8.386 | 8.425 | 3,786,183 | +0.07(+0.81%) |
Mar 29, 2012 | 8.390 | 8.445 | 8.298 | 8.358 | 1,869,683 | -0.09(-1.03%) |
Mar 28, 2012 | 8.481 | 8.493 | 8.386 | 8.445 | 1,526,354 | -0.05(-0.61%) |
Mar 27, 2012 | 8.489 | 8.572 | 8.465 | 8.497 | 1,386,238 | +0.03(+0.33%) |
Mar 26, 2012 | 8.500 | 8.540 | 8.421 | 8.469 | 1,632,094 | +0.07(+0.85%) |
Mar 23, 2012 | 8.314 | 8.421 | 8.275 | 8.397 | 1,680,116 | +0.08(+0.90%) |
Mar 22, 2012 | 8.322 | 8.374 | 8.223 | 8.322 | 1,814,668 | -0.07(-0.80%) |
Mar 21, 2012 | 8.390 | 8.421 | 8.354 | 8.390 | 1,445,497 | +0.01(+0.14%) |
Mar 20, 2012 | 8.358 | 8.433 | 8.354 | 8.378 | 1,090,525 | -0.02(-0.28%) |
Mar 19, 2012 | 8.397 | 8.477 | 8.370 | 8.401 | 1,393,013 | +0.01(+0.09%) |
Mar 16, 2012 | 8.370 | 8.405 | 8.290 | 8.393 | 2,171,321 | +0.02(+0.28%) |
Mar 15, 2012 | 8.378 | 8.386 | 8.267 | 8.370 | 1,354,590 | +0.01(+0.09%) |
Mar 14, 2012 | 8.508 | 8.524 | 8.298 | 8.362 | 1,615,117 | -0.11(-1.26%) |
Mar 13, 2012 | 8.318 | 8.469 | 8.271 | 8.469 | 1,815,165 | +0.21(+2.49%) |
Mar 12, 2012 | 8.168 | 8.290 | 8.160 | 8.263 | 1,261,558 | +0.10(+1.16%) |
Mar 09, 2012 | 8.136 | 8.239 | 8.089 | 8.168 | 1,837,566 | +0.06(+0.73%) |
Mar 08, 2012 | 8.140 | 8.160 | 8.021 | 8.108 | 1,772,457 | -0.01(-0.10%) |
Mar 07, 2012 | 8.120 | 8.140 | 8.018 | 8.116 | 1,733,471 | +0.04(+0.44%) |
Mar 06, 2012 | 8.100 | 8.195 | 8.061 | 8.080 | 1,282,403 | -0.11(-1.35%) |
Mar 05, 2012 | 8.017 | 8.191 | 7.985 | 8.191 | 1,298,785 | +0.18(+2.23%) |
Mar 02, 2012 | 8.132 | 8.163 | 7.981 | 8.013 | 2,144,111 | -0.15(-1.84%) |
Mar 01, 2012 | 8.080 | 8.243 | 8.057 | 8.164 | 2,219,162 | +0.09(+1.13%) |
Feb 29, 2012 | 8.207 | 8.227 | 8.072 | 8.072 | 2,998,915 | -0.11(-1.36%) |
Feb 28, 2012 | 8.334 | 8.378 | 8.136 | 8.183 | 2,366,154 | -0.15(-1.81%) |
Feb 27, 2012 | 8.283 | 8.346 | 8.156 | 8.334 | 1,625,546 | +0.00(+0.00%) |
Feb 24, 2012 | 8.473 | 8.473 | 8.271 | 8.334 | 3,135,736 | -0.18(-2.09%) |
Feb 23, 2012 | 8.378 | 8.516 | 8.356 | 8.512 | 1,365,968 | +0.13(+1.61%) |
Feb 22, 2012 | 8.433 | 8.468 | 8.366 | 8.378 | 1,229,569 | -0.10(-1.12%) |
Feb 21, 2012 | 8.639 | 8.639 | 8.469 | 8.473 | 2,205,149 | -0.13(-1.47%) |
Feb 17, 2012 | 8.607 | 8.631 | 8.532 | 8.600 | 1,670,767 | -0.00(-0.05%) |
Feb 16, 2012 | 8.516 | 8.679 | 8.512 | 8.604 | 2,180,647 | +0.09(+1.02%) |
Feb 15, 2012 | 8.576 | 8.619 | 8.425 | 8.516 | 2,146,685 | -0.03(-0.32%) |
Feb 14, 2012 | 8.651 | 8.659 | 8.477 | 8.544 | 2,745,575 | -0.15(-1.73%) |
Feb 13, 2012 | 8.778 | 8.806 | 8.651 | 8.695 | 2,113,596 | +0.04(+0.46%) |
Feb 10, 2012 | 8.627 | 8.714 | 8.600 | 8.655 | 1,267,674 | -0.04(-0.41%) |
Feb 09, 2012 | 8.786 | 8.810 | 8.667 | 8.691 | 1,810,520 | -0.05(-0.54%) |
Feb 08, 2012 | 8.703 | 8.738 | 8.607 | 8.738 | 1,682,756 | +0.06(+0.64%) |
Feb 07, 2012 | 8.485 | 8.750 | 8.485 | 8.683 | 2,855,133 | +0.21(+2.43%) |
Feb 06, 2012 | 8.441 | 8.532 | 8.433 | 8.477 | 1,361,585 | +0.03(+0.33%) |
Feb 03, 2012 | 8.433 | 8.465 | 8.366 | 8.449 | 1,841,038 | +0.13(+1.57%) |
Feb 02, 2012 | 8.382 | 8.433 | 8.318 | 8.318 | 2,332,896 | -0.03(-0.38%) |