Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.405 | 7.468 | 7.351 | 7.459 | 6,855,726 | +0.03(+0.36%) |
Apr 27, 2012 | 7.342 | 7.468 | 7.297 | 7.432 | 10,582,241 | +0.14(+1.98%) |
Apr 26, 2012 | 7.252 | 7.333 | 7.225 | 7.288 | 9,873,906 | +0.10(+1.38%) |
Apr 25, 2012 | 7.279 | 7.369 | 7.144 | 7.189 | 7,379,810 | -0.04(-0.50%) |
Apr 24, 2012 | 7.099 | 7.297 | 7.099 | 7.225 | 11,003,875 | +0.13(+1.78%) |
Apr 23, 2012 | 7.062 | 7.153 | 6.999 | 7.099 | 11,800,749 | -0.03(-0.38%) |
Apr 20, 2012 | 7.405 | 7.468 | 7.099 | 7.126 | 16,606,712 | -0.29(-3.89%) |
Apr 19, 2012 | 7.270 | 7.477 | 7.153 | 7.414 | 16,285,200 | +0.31(+4.31%) |
Apr 18, 2012 | 7.261 | 7.297 | 7.072 | 7.108 | 11,748,225 | -0.17(-2.35%) |
Apr 17, 2012 | 7.270 | 7.297 | 7.216 | 7.279 | 7,992,054 | +0.08(+1.13%) |
Apr 16, 2012 | 7.180 | 7.306 | 7.126 | 7.198 | 8,152,883 | +0.05(+0.63%) |
Apr 13, 2012 | 7.297 | 7.297 | 7.135 | 7.153 | 11,699,061 | -0.18(-2.46%) |
Apr 12, 2012 | 7.189 | 7.378 | 7.189 | 7.333 | 7,187,669 | +0.17(+2.39%) |
Apr 11, 2012 | 7.216 | 7.225 | 7.117 | 7.162 | 6,033,555 | +0.04(+0.51%) |
Apr 10, 2012 | 7.351 | 7.405 | 7.117 | 7.126 | 11,464,085 | -0.28(-3.77%) |
Apr 09, 2012 | 7.369 | 7.477 | 7.324 | 7.405 | 5,531,007 | -0.08(-1.08%) |
Apr 05, 2012 | 7.567 | 7.630 | 7.459 | 7.486 | 6,404,626 | -0.06(-0.84%) |
Apr 04, 2012 | 7.495 | 7.657 | 7.477 | 7.549 | 13,856,287 | +0.16(+2.20%) |
Apr 03, 2012 | 7.432 | 7.513 | 7.342 | 7.387 | 10,960,217 | -0.05(-0.73%) |
Apr 02, 2012 | 7.405 | 7.504 | 7.342 | 7.441 | 10,099,117 | +0.02(+0.24%) |
Mar 30, 2012 | 7.567 | 7.576 | 7.351 | 7.423 | 9,869,311 | -0.14(-1.90%) |
Mar 29, 2012 | 7.477 | 7.603 | 7.360 | 7.567 | 9,575,101 | +0.04(+0.48%) |
Mar 28, 2012 | 7.450 | 7.630 | 7.441 | 7.531 | 9,177,274 | +0.12(+1.58%) |
Mar 27, 2012 | 7.522 | 7.531 | 7.396 | 7.414 | 6,702,691 | -0.11(-1.44%) |
Mar 26, 2012 | 7.486 | 7.522 | 7.342 | 7.522 | 13,434,260 | +0.11(+1.46%) |
Mar 23, 2012 | 7.369 | 7.441 | 7.324 | 7.414 | 7,351,575 | +0.04(+0.49%) |
Mar 22, 2012 | 7.468 | 7.486 | 7.342 | 7.378 | 6,088,720 | -0.12(-1.56%) |
Mar 21, 2012 | 7.594 | 7.594 | 7.477 | 7.495 | 6,753,860 | -0.06(-0.83%) |
Mar 20, 2012 | 7.522 | 7.589 | 7.450 | 7.558 | 9,215,506 | -0.02(-0.24%) |
Mar 19, 2012 | 7.513 | 7.603 | 7.441 | 7.576 | 6,457,474 | +0.09(+1.20%) |
Mar 16, 2012 | 7.657 | 7.684 | 7.450 | 7.486 | 18,885,454 | -0.13(-1.66%) |
Mar 15, 2012 | 7.360 | 7.657 | 7.261 | 7.612 | 16,994,816 | +0.24(+3.30%) |
Mar 14, 2012 | 7.567 | 7.594 | 7.234 | 7.369 | 15,454,308 | -0.21(-2.73%) |
Mar 13, 2012 | 7.540 | 7.585 | 7.387 | 7.576 | 7,378,272 | +0.12(+1.57%) |
Mar 12, 2012 | 7.522 | 7.567 | 7.405 | 7.459 | 6,557,210 | -0.18(-2.36%) |
Mar 09, 2012 | 7.657 | 7.747 | 7.612 | 7.639 | 5,416,624 | -0.02(-0.24%) |
Mar 08, 2012 | 7.666 | 7.711 | 7.594 | 7.657 | 5,246,745 | +0.01(+0.12%) |
Mar 07, 2012 | 7.756 | 7.810 | 7.621 | 7.648 | 8,046,342 | -0.10(-1.28%) |
Mar 06, 2012 | 7.765 | 7.923 | 7.684 | 7.747 | 6,923,865 | -0.13(-1.60%) |
Mar 05, 2012 | 8.026 | 8.026 | 7.774 | 7.873 | 8,494,747 | -0.20(-2.46%) |
Mar 02, 2012 | 7.990 | 8.207 | 7.990 | 8.071 | 5,595,148 | +0.07(+0.90%) |
Mar 01, 2012 | 8.125 | 8.198 | 7.981 | 7.999 | 8,046,682 | -0.09(-1.11%) |
Feb 29, 2012 | 8.026 | 8.152 | 7.936 | 8.089 | 7,122,807 | +0.03(+0.34%) |
Feb 28, 2012 | 7.936 | 8.062 | 7.882 | 8.062 | 6,665,287 | +0.12(+1.53%) |
Feb 27, 2012 | 7.833 | 7.995 | 7.806 | 7.941 | 4,707,516 | +0.13(+1.61%) |
Feb 24, 2012 | 8.004 | 8.049 | 7.806 | 7.815 | 4,678,326 | -0.17(-2.14%) |
Feb 23, 2012 | 8.103 | 8.139 | 7.896 | 7.986 | 7,543,632 | -0.14(-1.66%) |
Feb 22, 2012 | 8.130 | 8.229 | 8.058 | 8.121 | 6,132,212 | -0.07(-0.88%) |
Feb 21, 2012 | 8.517 | 8.526 | 8.112 | 8.193 | 7,901,834 | -0.30(-3.50%) |
Feb 17, 2012 | 8.707 | 8.752 | 8.490 | 8.490 | 6,329,477 | -0.14(-1.67%) |
Feb 16, 2012 | 8.572 | 8.680 | 8.490 | 8.635 | 4,109,797 | +0.05(+0.63%) |
Feb 15, 2012 | 8.653 | 8.734 | 8.553 | 8.581 | 4,540,779 | -0.05(-0.63%) |
Feb 14, 2012 | 8.716 | 8.743 | 8.562 | 8.635 | 4,030,982 | -0.12(-1.34%) |
Feb 13, 2012 | 8.689 | 8.806 | 8.644 | 8.752 | 5,042,496 | +0.09(+1.04%) |
Feb 10, 2012 | 8.743 | 8.779 | 8.590 | 8.662 | 3,893,996 | -0.14(-1.64%) |
Feb 09, 2012 | 8.671 | 8.815 | 8.544 | 8.806 | 6,239,028 | +0.14(+1.56%) |
Feb 08, 2012 | 8.671 | 8.779 | 8.626 | 8.671 | 4,511,723 | -0.01(-0.10%) |
Feb 07, 2012 | 8.743 | 8.842 | 8.644 | 8.680 | 7,048,831 | -0.10(-1.13%) |
Feb 06, 2012 | 8.968 | 8.995 | 8.734 | 8.779 | 4,823,721 | -0.26(-2.89%) |
Feb 03, 2012 | 8.869 | 9.049 | 8.833 | 9.040 | 6,721,116 | +0.26(+2.97%) |
Feb 02, 2012 | 8.797 | 8.860 | 8.711 | 8.779 | 4,763,480 | +0.01(+0.10%) |