Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.420 | 7.420 | 7.100 | 7.160 | 979,172 | -0.24(-3.24%) |
Apr 27, 2012 | 7.540 | 7.540 | 7.250 | 7.400 | 921,711 | -0.16(-2.12%) |
Apr 26, 2012 | 7.500 | 8.040 | 7.250 | 7.560 | 2,931,434 | -0.50(-6.20%) |
Apr 25, 2012 | 7.670 | 8.090 | 7.650 | 8.060 | 1,514,744 | +0.53(+7.04%) |
Apr 24, 2012 | 7.510 | 7.550 | 7.370 | 7.530 | 634,824 | +0.04(+0.53%) |
Apr 23, 2012 | 7.720 | 8.000 | 7.430 | 7.490 | 1,265,827 | -0.40(-5.07%) |
Apr 20, 2012 | 7.780 | 8.140 | 7.700 | 7.890 | 1,415,908 | +0.26(+3.41%) |
Apr 19, 2012 | 7.640 | 7.930 | 7.600 | 7.630 | 876,274 | -0.05(-0.65%) |
Apr 18, 2012 | 7.620 | 7.710 | 7.580 | 7.680 | 670,677 | +0.00(+0.00%) |
Apr 17, 2012 | 7.630 | 7.800 | 7.570 | 7.680 | 572,769 | +0.13(+1.72%) |
Apr 16, 2012 | 7.510 | 7.680 | 7.330 | 7.550 | 687,010 | +0.06(+0.80%) |
Apr 13, 2012 | 7.770 | 7.770 | 7.410 | 7.490 | 652,910 | -0.29(-3.73%) |
Apr 12, 2012 | 7.530 | 7.800 | 7.509 | 7.780 | 702,646 | +0.29(+3.94%) |
Apr 11, 2012 | 7.290 | 7.510 | 7.290 | 7.485 | 703,105 | +0.31(+4.25%) |
Apr 10, 2012 | 7.380 | 7.520 | 7.170 | 7.180 | 1,171,660 | +0.01(+0.14%) |
Apr 09, 2012 | 7.350 | 7.350 | 7.150 | 7.170 | 680,281 | -0.36(-4.78%) |
Apr 05, 2012 | 7.230 | 7.590 | 7.160 | 7.530 | 965,041 | +0.24(+3.29%) |
Apr 04, 2012 | 7.460 | 7.460 | 7.150 | 7.290 | 907,700 | -0.22(-2.93%) |
Apr 03, 2012 | 7.740 | 7.780 | 7.480 | 7.510 | 1,083,787 | -0.28(-3.59%) |
Apr 02, 2012 | 8.050 | 8.145 | 7.770 | 7.790 | 1,204,148 | -0.33(-4.06%) |
Mar 30, 2012 | 8.210 | 8.300 | 8.120 | 8.120 | 555,806 | +0.00(+0.00%) |
Mar 29, 2012 | 8.110 | 8.170 | 7.970 | 8.120 | 457,600 | -0.08(-0.98%) |
Mar 28, 2012 | 8.180 | 8.230 | 8.030 | 8.200 | 655,446 | +0.04(+0.49%) |
Mar 27, 2012 | 8.020 | 8.320 | 8.020 | 8.160 | 967,649 | +0.12(+1.56%) |
Mar 26, 2012 | 7.710 | 8.040 | 7.680 | 8.035 | 974,135 | +0.41(+5.31%) |
Mar 23, 2012 | 7.750 | 7.750 | 7.610 | 7.630 | 631,025 | -0.11(-1.42%) |
Mar 22, 2012 | 7.730 | 7.820 | 7.650 | 7.740 | 493,267 | -0.09(-1.15%) |
Mar 21, 2012 | 7.750 | 7.840 | 7.650 | 7.830 | 662,418 | +0.12(+1.56%) |
Mar 20, 2012 | 7.750 | 7.820 | 7.569 | 7.710 | 605,116 | -0.13(-1.66%) |
Mar 19, 2012 | 7.680 | 7.935 | 7.600 | 7.840 | 680,100 | +0.15(+1.95%) |
Mar 16, 2012 | 7.890 | 7.960 | 7.650 | 7.690 | 784,632 | -0.17(-2.16%) |
Mar 15, 2012 | 7.740 | 7.900 | 7.670 | 7.860 | 526,715 | +0.12(+1.55%) |
Mar 14, 2012 | 7.810 | 8.070 | 7.660 | 7.740 | 754,467 | -0.08(-1.02%) |
Mar 13, 2012 | 7.600 | 7.820 | 7.530 | 7.820 | 1,005,919 | +0.30(+3.99%) |
Mar 12, 2012 | 7.900 | 7.900 | 7.500 | 7.520 | 675,975 | -0.39(-4.93%) |
Mar 09, 2012 | 7.910 | 7.950 | 7.800 | 7.910 | 435,528 | +0.00(+0.00%) |
Mar 08, 2012 | 7.740 | 7.990 | 7.650 | 7.910 | 618,677 | +0.25(+3.26%) |
Mar 07, 2012 | 7.480 | 7.700 | 7.480 | 7.660 | 573,020 | +0.18(+2.41%) |
Mar 06, 2012 | 7.600 | 7.650 | 7.440 | 7.480 | 662,537 | -0.20(-2.60%) |
Mar 05, 2012 | 7.740 | 7.760 | 7.650 | 7.680 | 495,263 | -0.07(-0.90%) |
Mar 02, 2012 | 7.880 | 8.045 | 7.730 | 7.750 | 639,439 | -0.12(-1.52%) |
Mar 01, 2012 | 7.980 | 8.090 | 7.840 | 7.870 | 1,119,377 | -0.09(-1.13%) |
Feb 29, 2012 | 8.050 | 8.260 | 7.957 | 7.960 | 1,199,525 | -0.07(-0.87%) |
Feb 28, 2012 | 8.240 | 8.240 | 8.030 | 8.030 | 957,653 | -0.24(-2.90%) |
Feb 27, 2012 | 8.090 | 8.320 | 7.980 | 8.270 | 900,632 | +0.09(+1.10%) |
Feb 24, 2012 | 8.190 | 8.290 | 8.070 | 8.180 | 581,847 | +0.01(+0.12%) |
Feb 23, 2012 | 8.050 | 8.200 | 7.950 | 8.170 | 640,651 | +0.11(+1.36%) |
Feb 22, 2012 | 8.360 | 8.380 | 8.030 | 8.060 | 611,614 | -0.33(-3.93%) |
Feb 21, 2012 | 8.370 | 8.600 | 8.330 | 8.390 | 1,086,850 | +0.02(+0.24%) |
Feb 17, 2012 | 8.490 | 8.560 | 8.270 | 8.370 | 930,037 | -0.15(-1.76%) |
Feb 16, 2012 | 8.190 | 8.560 | 8.170 | 8.520 | 1,631,447 | +0.03(+0.35%) |
Feb 15, 2012 | 7.950 | 8.530 | 7.870 | 8.490 | 2,629,864 | +0.62(+7.88%) |
Feb 14, 2012 | 7.900 | 7.940 | 7.760 | 7.870 | 697,851 | -0.09(-1.13%) |
Feb 13, 2012 | 7.900 | 7.980 | 7.860 | 7.960 | 613,557 | +0.11(+1.40%) |
Feb 10, 2012 | 7.890 | 7.940 | 7.800 | 7.850 | 550,077 | -0.11(-1.38%) |
Feb 09, 2012 | 8.060 | 8.100 | 7.910 | 7.960 | 506,041 | -0.10(-1.24%) |
Feb 08, 2012 | 8.090 | 8.100 | 7.920 | 8.060 | 864,462 | -0.03(-0.37%) |
Feb 07, 2012 | 7.910 | 8.180 | 7.900 | 8.090 | 1,132,479 | +0.09(+1.12%) |
Feb 06, 2012 | 8.240 | 8.250 | 7.830 | 8.000 | 2,042,475 | -0.38(-4.53%) |
Feb 03, 2012 | 8.240 | 8.900 | 8.130 | 8.380 | 5,148,992 | +1.07(+14.64%) |
Feb 02, 2012 | 6.960 | 7.340 | 6.870 | 7.310 | 1,141,940 | +0.36(+5.18%) |