Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.108 | 8.122 | 8.039 | 8.092 | 3,353,115 | -0.01(-0.07%) |
Apr 27, 2012 | 8.050 | 8.132 | 8.028 | 8.098 | 6,703,020 | +0.04(+0.53%) |
Apr 26, 2012 | 8.023 | 8.055 | 8.020 | 8.055 | 12,483,985 | +0.02(+0.20%) |
Apr 25, 2012 | 8.050 | 8.050 | 8.010 | 8.039 | 20,463,484 | -0.01(-0.13%) |
Apr 24, 2012 | 8.023 | 8.052 | 8.007 | 8.050 | 15,905,167 | +0.04(+0.50%) |
Apr 23, 2012 | 8.002 | 8.042 | 7.994 | 8.010 | 13,308,684 | -0.01(-0.10%) |
Apr 20, 2012 | 8.058 | 8.060 | 8.008 | 8.018 | 9,699,017 | -0.02(-0.27%) |
Apr 19, 2012 | 8.012 | 8.063 | 7.983 | 8.039 | 97,685,144 | +0.61(+8.22%) |
Apr 18, 2012 | 7.341 | 7.470 | 7.293 | 7.429 | 2,126,900 | +0.00(+0.04%) |
Apr 17, 2012 | 7.442 | 7.551 | 7.397 | 7.426 | 2,179,105 | +0.06(+0.87%) |
Apr 16, 2012 | 7.511 | 7.589 | 7.298 | 7.362 | 5,059,418 | -0.13(-1.78%) |
Apr 13, 2012 | 7.554 | 7.631 | 7.493 | 7.495 | 7,657,966 | -0.07(-0.92%) |
Apr 12, 2012 | 7.559 | 7.650 | 7.466 | 7.565 | 5,972,518 | +0.05(+0.60%) |
Apr 11, 2012 | 7.650 | 7.658 | 7.474 | 7.519 | 3,286,230 | -0.07(-0.95%) |
Apr 10, 2012 | 7.645 | 7.690 | 7.557 | 7.591 | 5,417,149 | -0.05(-0.59%) |
Apr 09, 2012 | 7.426 | 7.717 | 7.426 | 7.637 | 3,059,719 | -0.01(-0.17%) |
Apr 05, 2012 | 7.650 | 7.714 | 7.559 | 7.650 | 4,277,703 | -0.03(-0.42%) |
Apr 04, 2012 | 7.543 | 7.706 | 7.535 | 7.682 | 5,816,748 | +0.01(+0.07%) |
Apr 03, 2012 | 7.639 | 7.730 | 7.547 | 7.677 | 16,496,222 | +0.43(+5.88%) |
Apr 02, 2012 | 7.098 | 7.330 | 7.005 | 7.250 | 4,642,967 | +0.12(+1.68%) |
Mar 30, 2012 | 7.151 | 7.205 | 6.944 | 7.130 | 3,521,296 | +0.07(+0.94%) |
Mar 29, 2012 | 7.082 | 7.114 | 6.936 | 7.064 | 2,798,305 | -0.04(-0.60%) |
Mar 28, 2012 | 6.960 | 7.146 | 6.888 | 7.106 | 4,191,692 | +0.13(+1.83%) |
Mar 27, 2012 | 7.234 | 7.245 | 6.976 | 6.978 | 4,126,367 | -0.24(-3.36%) |
Mar 26, 2012 | 7.199 | 7.319 | 7.197 | 7.221 | 3,157,758 | +0.09(+1.20%) |
Mar 23, 2012 | 6.933 | 7.159 | 6.920 | 7.135 | 3,008,711 | +0.19(+2.72%) |
Mar 22, 2012 | 6.930 | 6.978 | 6.826 | 6.946 | 4,810,839 | -0.08(-1.14%) |
Mar 21, 2012 | 7.103 | 7.125 | 6.971 | 7.026 | 4,321,676 | -0.05(-0.72%) |
Mar 20, 2012 | 7.138 | 7.194 | 7.026 | 7.077 | 3,479,397 | -0.14(-1.99%) |
Mar 19, 2012 | 7.210 | 7.301 | 7.210 | 7.221 | 3,304,550 | +0.01(+0.07%) |
Mar 16, 2012 | 7.189 | 7.261 | 7.130 | 7.215 | 10,264,076 | +0.07(+1.01%) |
Mar 15, 2012 | 7.245 | 7.266 | 7.040 | 7.143 | 3,510,033 | -0.08(-1.07%) |
Mar 14, 2012 | 7.343 | 7.343 | 7.143 | 7.221 | 7,213,849 | +0.08(+1.16%) |
Mar 13, 2012 | 7.197 | 7.197 | 6.997 | 7.138 | 4,814,704 | -0.01(-0.11%) |
Mar 12, 2012 | 7.309 | 7.330 | 7.064 | 7.146 | 4,371,210 | -0.20(-2.76%) |
Mar 09, 2012 | 6.965 | 7.437 | 6.909 | 7.349 | 9,052,560 | +0.42(+6.00%) |
Mar 08, 2012 | 6.898 | 6.960 | 6.773 | 6.933 | 6,532,825 | +0.09(+1.29%) |
Mar 07, 2012 | 6.829 | 6.920 | 6.797 | 6.845 | 7,818,309 | -0.03(-0.47%) |
Mar 06, 2012 | 7.002 | 7.090 | 6.793 | 6.877 | 6,244,669 | -0.24(-3.37%) |
Mar 05, 2012 | 7.223 | 7.234 | 7.079 | 7.117 | 5,830,468 | -0.13(-1.77%) |
Mar 02, 2012 | 7.383 | 7.447 | 7.218 | 7.245 | 6,618,153 | -0.15(-2.05%) |
Mar 01, 2012 | 7.338 | 7.442 | 7.143 | 7.397 | 9,652,938 | +0.14(+1.98%) |
Feb 29, 2012 | 7.431 | 7.541 | 7.226 | 7.253 | 8,245,929 | -0.13(-1.77%) |
Feb 28, 2012 | 7.794 | 7.836 | 7.335 | 7.383 | 9,168,746 | -0.48(-6.10%) |
Feb 27, 2012 | 7.852 | 7.890 | 7.775 | 7.863 | 5,642,002 | -0.07(-0.87%) |
Feb 24, 2012 | 7.919 | 7.956 | 7.826 | 7.932 | 5,671,040 | -0.00(-0.03%) |
Feb 23, 2012 | 7.876 | 7.972 | 7.730 | 7.935 | 13,238,902 | +0.08(+1.05%) |
Feb 22, 2012 | 7.946 | 8.026 | 7.845 | 7.852 | 7,282,006 | +0.01(+0.10%) |
Feb 21, 2012 | 7.770 | 7.895 | 7.762 | 7.844 | 8,231,039 | +0.11(+1.38%) |
Feb 17, 2012 | 7.810 | 7.850 | 7.522 | 7.738 | 13,046,291 | -0.05(-0.58%) |
Feb 16, 2012 | 7.365 | 8.020 | 7.279 | 7.783 | 25,783,848 | +0.43(+5.80%) |
Feb 15, 2012 | 7.445 | 7.506 | 7.303 | 7.357 | 6,105,238 | -0.01(-0.07%) |
Feb 14, 2012 | 7.410 | 7.450 | 7.239 | 7.362 | 12,235,593 | +0.18(+2.45%) |
Feb 13, 2012 | 7.333 | 7.434 | 6.970 | 7.186 | 11,326,485 | -0.04(-0.52%) |
Feb 10, 2012 | 7.391 | 7.439 | 7.189 | 7.223 | 4,541,566 | -0.27(-3.63%) |
Feb 09, 2012 | 7.463 | 7.530 | 7.237 | 7.495 | 5,492,348 | +0.08(+1.08%) |
Feb 08, 2012 | 7.354 | 7.450 | 7.199 | 7.415 | 7,737,636 | +0.06(+0.83%) |
Feb 07, 2012 | 7.378 | 7.426 | 7.229 | 7.354 | 5,121,655 | +0.01(+0.11%) |
Feb 06, 2012 | 7.162 | 7.362 | 7.093 | 7.346 | 4,376,218 | +0.21(+2.87%) |
Feb 03, 2012 | 7.178 | 7.218 | 7.101 | 7.141 | 6,134,906 | +0.08(+1.17%) |
Feb 02, 2012 | 6.834 | 7.085 | 6.810 | 7.058 | 4,995,771 | +0.24(+3.52%) |