Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.709 | 7.758 | 7.673 | 7.730 | 29,738,434 | -0.04(-0.53%) |
Apr 27, 2012 | 7.709 | 7.781 | 7.637 | 7.771 | 41,089,316 | +0.01(+0.17%) |
Apr 26, 2012 | 7.601 | 7.789 | 7.591 | 7.758 | 36,660,368 | +0.08(+1.07%) |
Apr 25, 2012 | 7.840 | 7.867 | 7.559 | 7.676 | 36,175,412 | -0.05(-0.64%) |
Apr 24, 2012 | 7.778 | 7.794 | 7.683 | 7.725 | 20,641,814 | +0.01(+0.08%) |
Apr 23, 2012 | 7.679 | 7.748 | 7.637 | 7.719 | 39,073,472 | -0.16(-2.00%) |
Apr 20, 2012 | 7.870 | 7.972 | 7.850 | 7.876 | 31,896,734 | +0.05(+0.67%) |
Apr 19, 2012 | 7.913 | 7.972 | 7.765 | 7.824 | 35,374,644 | -0.15(-1.93%) |
Apr 18, 2012 | 7.821 | 8.014 | 7.801 | 7.978 | 38,864,724 | +0.02(+0.21%) |
Apr 17, 2012 | 7.975 | 8.027 | 7.906 | 7.962 | 30,444,080 | +0.00(+0.04%) |
Apr 16, 2012 | 8.123 | 8.129 | 7.922 | 7.959 | 32,061,432 | -0.09(-1.06%) |
Apr 13, 2012 | 8.221 | 8.224 | 8.011 | 8.044 | 33,645,156 | -0.21(-2.51%) |
Apr 12, 2012 | 8.060 | 8.280 | 8.039 | 8.251 | 35,780,540 | +0.24(+2.95%) |
Apr 11, 2012 | 8.064 | 8.073 | 7.942 | 8.014 | 53,432,388 | +0.04(+0.54%) |
Apr 10, 2012 | 8.126 | 8.175 | 7.906 | 7.972 | 40,035,600 | -0.21(-2.53%) |
Apr 09, 2012 | 8.175 | 8.231 | 8.083 | 8.178 | 26,905,284 | -0.13(-1.54%) |
Apr 05, 2012 | 8.238 | 8.382 | 8.188 | 8.307 | 26,008,312 | +0.05(+0.56%) |
Apr 04, 2012 | 8.284 | 8.392 | 8.234 | 8.261 | 36,833,416 | -0.26(-3.08%) |
Apr 03, 2012 | 8.694 | 8.727 | 8.441 | 8.523 | 37,023,604 | -0.21(-2.44%) |
Apr 02, 2012 | 8.635 | 8.822 | 8.609 | 8.737 | 33,774,620 | +0.02(+0.19%) |
Mar 30, 2012 | 8.664 | 8.746 | 8.615 | 8.720 | 28,089,168 | +0.05(+0.57%) |
Mar 29, 2012 | 8.523 | 8.694 | 8.520 | 8.671 | 34,917,680 | -0.03(-0.38%) |
Mar 28, 2012 | 8.819 | 8.819 | 8.553 | 8.704 | 46,469,544 | -0.18(-2.07%) |
Mar 27, 2012 | 8.996 | 9.012 | 8.855 | 8.888 | 30,916,270 | -0.13(-1.46%) |
Mar 26, 2012 | 8.963 | 9.055 | 8.920 | 9.019 | 31,716,484 | +0.17(+1.89%) |
Mar 23, 2012 | 8.799 | 8.911 | 8.766 | 8.852 | 35,243,020 | +0.10(+1.09%) |
Mar 22, 2012 | 8.852 | 8.852 | 8.691 | 8.756 | 45,256,276 | -0.18(-2.02%) |
Mar 21, 2012 | 8.986 | 9.003 | 8.855 | 8.937 | 30,949,460 | -0.04(-0.48%) |
Mar 20, 2012 | 8.937 | 8.999 | 8.881 | 8.980 | 37,401,728 | -0.13(-1.40%) |
Mar 19, 2012 | 9.052 | 9.218 | 9.025 | 9.107 | 32,308,156 | +0.02(+0.18%) |
Mar 16, 2012 | 8.957 | 9.137 | 8.950 | 9.091 | 38,298,180 | -0.04(-0.47%) |
Mar 15, 2012 | 9.352 | 9.382 | 9.065 | 9.133 | 48,651,628 | -0.13(-1.45%) |
Mar 14, 2012 | 9.349 | 9.437 | 9.244 | 9.267 | 57,132,208 | -0.01(-0.14%) |
Mar 13, 2012 | 8.973 | 9.280 | 8.924 | 9.280 | 43,649,628 | +0.32(+3.61%) |
Mar 12, 2012 | 8.999 | 9.039 | 8.862 | 8.957 | 41,973,848 | -0.17(-1.90%) |
Mar 09, 2012 | 9.238 | 9.284 | 9.101 | 9.130 | 36,457,072 | -0.19(-2.07%) |
Mar 08, 2012 | 9.375 | 9.414 | 9.248 | 9.323 | 32,944,088 | +0.07(+0.78%) |
Mar 07, 2012 | 9.222 | 9.293 | 9.146 | 9.251 | 35,632,628 | -0.01(-0.07%) |
Mar 06, 2012 | 9.375 | 9.378 | 9.120 | 9.258 | 53,258,988 | -0.42(-4.39%) |
Mar 05, 2012 | 9.967 | 9.983 | 9.660 | 9.682 | 41,099,920 | -0.29(-2.95%) |
Mar 02, 2012 | 9.928 | 10.02 | 9.860 | 9.977 | 29,126,972 | +0.02(+0.23%) |
Mar 01, 2012 | 9.790 | 9.970 | 9.781 | 9.954 | 34,315,764 | +0.20(+2.04%) |
Feb 29, 2012 | 9.843 | 9.973 | 9.673 | 9.754 | 52,199,084 | -0.18(-1.78%) |
Feb 28, 2012 | 9.869 | 9.990 | 9.790 | 9.931 | 42,691,752 | +0.14(+1.47%) |
Feb 27, 2012 | 9.921 | 9.960 | 9.718 | 9.787 | 49,925,848 | -0.05(-0.47%) |
Feb 24, 2012 | 9.764 | 9.964 | 9.758 | 9.833 | 43,931,332 | +0.15(+1.59%) |
Feb 23, 2012 | 9.676 | 9.702 | 9.532 | 9.679 | 30,681,412 | +0.04(+0.41%) |
Feb 22, 2012 | 9.647 | 9.732 | 9.568 | 9.640 | 39,297,068 | +0.09(+0.96%) |
Feb 21, 2012 | 9.728 | 9.732 | 9.486 | 9.548 | 32,682,806 | -0.04(-0.38%) |
Feb 17, 2012 | 9.735 | 9.738 | 9.548 | 9.584 | 47,014,412 | -0.01(-0.07%) |
Feb 16, 2012 | 9.424 | 9.676 | 9.235 | 9.591 | 50,056,532 | +0.24(+2.52%) |
Feb 15, 2012 | 9.457 | 9.506 | 8.824 | 9.356 | 60,924,532 | -0.13(-1.41%) |
Feb 14, 2012 | 9.722 | 9.767 | 9.339 | 9.490 | 73,731,976 | -0.36(-3.68%) |
Feb 13, 2012 | 9.830 | 9.954 | 9.741 | 9.852 | 63,531,648 | +0.19(+1.93%) |
Feb 10, 2012 | 9.807 | 9.813 | 9.555 | 9.666 | 107,725,776 | -0.79(-7.56%) |
Feb 09, 2012 | 10.50 | 10.56 | 10.33 | 10.46 | 43,938,176 | -0.04(-0.40%) |
Feb 08, 2012 | 10.61 | 10.66 | 10.43 | 10.50 | 38,482,912 | +0.03(+0.31%) |
Feb 07, 2012 | 10.36 | 10.52 | 10.26 | 10.47 | 47,053,128 | +0.19(+1.84%) |
Feb 06, 2012 | 10.13 | 10.32 | 10.09 | 10.28 | 38,728,280 | +0.08(+0.74%) |
Feb 03, 2012 | 10.33 | 10.35 | 10.15 | 10.20 | 55,033,324 | +0.03(+0.32%) |
Feb 02, 2012 | 10.33 | 10.34 | 10.14 | 10.17 | 49,368,952 | -0.02(-0.16%) |