Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.260 | 7.280 | 7.010 | 7.090 | 1,630,370 | -0.18(-2.48%) |
Apr 27, 2012 | 7.270 | 7.380 | 7.150 | 7.270 | 335,256 | +0.06(+0.83%) |
Apr 26, 2012 | 7.260 | 7.339 | 7.180 | 7.210 | 325,350 | -0.04(-0.55%) |
Apr 25, 2012 | 7.330 | 7.370 | 7.200 | 7.250 | 406,616 | +0.06(+0.83%) |
Apr 24, 2012 | 7.220 | 7.310 | 7.080 | 7.190 | 433,904 | +0.00(+0.00%) |
Apr 23, 2012 | 7.000 | 7.270 | 6.860 | 7.190 | 423,449 | +0.05(+0.70%) |
Apr 20, 2012 | 7.160 | 7.280 | 7.050 | 7.140 | 295,537 | +0.06(+0.85%) |
Apr 19, 2012 | 7.080 | 7.230 | 7.000 | 7.080 | 358,182 | +0.02(+0.28%) |
Apr 18, 2012 | 7.210 | 7.260 | 7.000 | 7.060 | 397,983 | -0.20(-2.75%) |
Apr 17, 2012 | 7.370 | 7.450 | 7.240 | 7.260 | 484,519 | +0.00(+0.00%) |
Apr 16, 2012 | 7.550 | 7.550 | 6.780 | 7.260 | 819,715 | -0.21(-2.88%) |
Apr 13, 2012 | 7.520 | 7.550 | 7.360 | 7.475 | 478,798 | -0.08(-0.99%) |
Apr 12, 2012 | 7.810 | 7.830 | 7.530 | 7.550 | 551,412 | -0.32(-4.07%) |
Apr 11, 2012 | 7.700 | 7.950 | 7.660 | 7.870 | 3,615,316 | +0.41(+5.50%) |
Apr 10, 2012 | 7.470 | 7.720 | 7.050 | 7.460 | 1,467,172 | -0.72(-8.80%) |
Apr 09, 2012 | 8.010 | 8.320 | 8.010 | 8.180 | 707,470 | +0.02(+0.25%) |
Apr 05, 2012 | 7.930 | 8.240 | 7.910 | 8.160 | 396,257 | +0.17(+2.13%) |
Apr 04, 2012 | 7.840 | 8.010 | 7.680 | 7.990 | 603,332 | +0.03(+0.38%) |
Apr 03, 2012 | 7.600 | 8.060 | 7.600 | 7.960 | 950,873 | +0.37(+4.87%) |
Apr 02, 2012 | 7.010 | 7.590 | 7.000 | 7.590 | 740,778 | +0.58(+8.27%) |
Mar 30, 2012 | 7.090 | 7.100 | 6.960 | 7.010 | 995,424 | +0.00(+0.00%) |
Mar 29, 2012 | 7.200 | 7.200 | 6.920 | 7.010 | 489,907 | -0.26(-3.58%) |
Mar 28, 2012 | 7.340 | 7.470 | 7.140 | 7.270 | 179,657 | -0.04(-0.55%) |
Mar 27, 2012 | 7.460 | 7.530 | 7.310 | 7.310 | 291,330 | -0.12(-1.62%) |
Mar 26, 2012 | 7.320 | 7.460 | 7.310 | 7.430 | 245,384 | +0.22(+3.05%) |
Mar 23, 2012 | 7.220 | 7.270 | 7.080 | 7.210 | 248,002 | +0.00(+0.00%) |
Mar 22, 2012 | 7.060 | 7.220 | 7.050 | 7.210 | 299,576 | +0.10(+1.41%) |
Mar 21, 2012 | 7.310 | 7.450 | 7.100 | 7.110 | 394,370 | -0.15(-2.07%) |
Mar 20, 2012 | 7.340 | 7.375 | 7.104 | 7.260 | 244,769 | -0.15(-2.02%) |
Mar 19, 2012 | 7.550 | 7.660 | 7.350 | 7.410 | 410,348 | -0.14(-1.85%) |
Mar 16, 2012 | 7.300 | 7.590 | 7.300 | 7.550 | 542,444 | +0.27(+3.71%) |
Mar 15, 2012 | 7.230 | 7.420 | 7.170 | 7.280 | 1,014,728 | +0.27(+3.85%) |
Mar 14, 2012 | 7.190 | 7.210 | 6.980 | 7.010 | 532,969 | -0.19(-2.64%) |
Mar 13, 2012 | 7.130 | 7.250 | 7.110 | 7.200 | 337,853 | +0.09(+1.27%) |
Mar 12, 2012 | 7.310 | 7.360 | 7.060 | 7.110 | 350,071 | -0.18(-2.47%) |
Mar 09, 2012 | 7.280 | 7.500 | 7.210 | 7.290 | 218,394 | -0.01(-0.14%) |
Mar 08, 2012 | 7.250 | 7.350 | 7.160 | 7.300 | 175,399 | +0.09(+1.25%) |
Mar 07, 2012 | 7.100 | 7.260 | 7.060 | 7.210 | 306,854 | +0.15(+2.12%) |
Mar 06, 2012 | 7.080 | 7.160 | 6.950 | 7.060 | 456,160 | -0.08(-1.12%) |
Mar 05, 2012 | 6.990 | 7.190 | 6.980 | 7.140 | 308,661 | +0.16(+2.29%) |
Mar 02, 2012 | 7.140 | 7.200 | 6.870 | 6.980 | 697,890 | -0.07(-0.99%) |
Mar 01, 2012 | 7.580 | 7.580 | 7.030 | 7.050 | 833,727 | -0.05(-0.70%) |
Feb 29, 2012 | 7.330 | 7.490 | 7.030 | 7.100 | 329,013 | -0.22(-3.01%) |
Feb 28, 2012 | 7.510 | 7.520 | 7.220 | 7.320 | 234,796 | -0.20(-2.66%) |
Feb 27, 2012 | 7.410 | 7.580 | 7.320 | 7.520 | 202,473 | +0.08(+1.08%) |
Feb 24, 2012 | 7.530 | 7.650 | 7.375 | 7.440 | 183,134 | -0.06(-0.80%) |
Feb 23, 2012 | 7.290 | 7.530 | 7.210 | 7.500 | 186,611 | +0.24(+3.31%) |
Feb 22, 2012 | 7.270 | 7.290 | 7.100 | 7.260 | 189,324 | -0.03(-0.41%) |
Feb 21, 2012 | 7.830 | 7.892 | 7.273 | 7.290 | 226,593 | -0.54(-6.90%) |
Feb 17, 2012 | 7.930 | 8.040 | 7.770 | 7.830 | 185,098 | -0.08(-1.01%) |
Feb 16, 2012 | 7.690 | 7.910 | 7.660 | 7.910 | 210,029 | +0.25(+3.26%) |
Feb 15, 2012 | 7.880 | 7.880 | 7.640 | 7.660 | 228,326 | -0.18(-2.30%) |
Feb 14, 2012 | 7.930 | 7.950 | 7.790 | 7.840 | 215,321 | -0.14(-1.75%) |
Feb 13, 2012 | 7.840 | 7.990 | 7.720 | 7.980 | 291,965 | +0.25(+3.23%) |
Feb 10, 2012 | 7.810 | 7.840 | 7.690 | 7.730 | 222,017 | -0.14(-1.78%) |
Feb 09, 2012 | 7.950 | 7.960 | 7.790 | 7.870 | 232,614 | -0.03(-0.38%) |
Feb 08, 2012 | 7.880 | 8.060 | 7.770 | 7.900 | 260,875 | +0.02(+0.25%) |
Feb 07, 2012 | 7.990 | 8.010 | 7.760 | 7.880 | 235,355 | -0.11(-1.38%) |
Feb 06, 2012 | 8.040 | 8.060 | 7.850 | 7.990 | 323,682 | -0.15(-1.84%) |
Feb 03, 2012 | 8.150 | 8.190 | 7.980 | 8.140 | 568,413 | +0.13(+1.62%) |
Feb 02, 2012 | 7.970 | 8.120 | 7.810 | 8.010 | 387,582 | +0.06(+0.75%) |