Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.504 | 7.551 | 7.323 | 7.323 | 1,817,644 | -0.19(-2.53%) |
Apr 27, 2012 | 7.570 | 7.618 | 7.466 | 7.513 | 1,166,039 | -0.04(-0.50%) |
Apr 26, 2012 | 7.370 | 7.551 | 7.313 | 7.551 | 1,315,368 | +0.13(+1.80%) |
Apr 25, 2012 | 7.494 | 7.523 | 7.237 | 7.418 | 2,836,164 | +0.01(+0.13%) |
Apr 24, 2012 | 8.085 | 8.085 | 7.170 | 7.409 | 6,846,517 | -0.31(-4.07%) |
Apr 23, 2012 | 7.666 | 7.989 | 7.609 | 7.723 | 2,862,447 | -0.13(-1.70%) |
Apr 20, 2012 | 7.808 | 8.018 | 7.770 | 7.856 | 2,609,135 | +0.13(+1.73%) |
Apr 19, 2012 | 7.685 | 7.780 | 7.542 | 7.723 | 1,628,135 | +0.19(+2.53%) |
Apr 18, 2012 | 7.618 | 7.808 | 7.475 | 7.532 | 1,438,715 | -0.16(-2.10%) |
Apr 17, 2012 | 7.447 | 7.751 | 7.437 | 7.694 | 1,767,629 | +0.29(+3.86%) |
Apr 16, 2012 | 7.513 | 7.513 | 7.285 | 7.409 | 658,466 | -0.08(-1.02%) |
Apr 13, 2012 | 7.542 | 7.561 | 7.375 | 7.485 | 1,043,824 | -0.11(-1.50%) |
Apr 12, 2012 | 7.466 | 7.713 | 7.418 | 7.599 | 1,409,533 | +0.14(+1.92%) |
Apr 11, 2012 | 7.389 | 7.580 | 7.351 | 7.456 | 1,251,169 | +0.18(+2.49%) |
Apr 10, 2012 | 7.475 | 7.570 | 7.199 | 7.275 | 2,174,551 | -0.21(-2.80%) |
Apr 09, 2012 | 7.294 | 7.523 | 7.151 | 7.485 | 1,525,354 | +0.09(+1.16%) |
Apr 05, 2012 | 7.437 | 7.532 | 7.342 | 7.399 | 1,471,136 | -0.08(-1.02%) |
Apr 04, 2012 | 7.504 | 7.618 | 7.370 | 7.475 | 1,758,045 | -0.13(-1.75%) |
Apr 03, 2012 | 7.628 | 7.770 | 7.551 | 7.609 | 1,606,109 | -0.05(-0.62%) |
Apr 02, 2012 | 7.447 | 7.713 | 7.437 | 7.656 | 1,998,166 | +0.19(+2.55%) |
Mar 30, 2012 | 7.742 | 7.742 | 7.437 | 7.466 | 2,297,432 | -0.18(-2.37%) |
Mar 29, 2012 | 7.637 | 7.685 | 7.494 | 7.647 | 1,775,501 | -0.04(-0.50%) |
Mar 28, 2012 | 7.980 | 8.028 | 7.570 | 7.685 | 1,776,314 | -0.29(-3.58%) |
Mar 27, 2012 | 7.875 | 8.113 | 7.828 | 7.970 | 1,710,239 | +0.12(+1.58%) |
Mar 26, 2012 | 7.761 | 7.875 | 7.723 | 7.847 | 1,626,921 | +0.22(+2.87%) |
Mar 23, 2012 | 7.409 | 7.675 | 7.275 | 7.628 | 1,398,158 | +0.25(+3.35%) |
Mar 22, 2012 | 7.561 | 7.599 | 7.237 | 7.380 | 2,377,736 | -0.27(-3.49%) |
Mar 21, 2012 | 7.732 | 7.760 | 7.570 | 7.647 | 1,208,065 | -0.03(-0.37%) |
Mar 20, 2012 | 7.856 | 7.866 | 7.647 | 7.675 | 1,547,283 | -0.23(-2.89%) |
Mar 19, 2012 | 7.818 | 8.075 | 7.761 | 7.904 | 1,206,401 | +0.09(+1.10%) |
Mar 16, 2012 | 7.913 | 7.980 | 7.742 | 7.818 | 1,432,872 | -0.10(-1.20%) |
Mar 15, 2012 | 7.723 | 7.985 | 7.704 | 7.913 | 1,237,972 | +0.18(+2.34%) |
Mar 14, 2012 | 7.923 | 7.932 | 7.666 | 7.732 | 1,078,159 | -0.19(-2.40%) |
Mar 13, 2012 | 7.599 | 7.970 | 7.599 | 7.923 | 2,097,660 | +0.38(+5.05%) |
Mar 12, 2012 | 7.504 | 7.614 | 7.456 | 7.542 | 1,660,225 | +0.06(+0.76%) |
Mar 09, 2012 | 7.389 | 7.609 | 7.380 | 7.485 | 1,181,123 | +0.08(+1.03%) |
Mar 08, 2012 | 7.437 | 7.513 | 7.323 | 7.409 | 2,323,516 | +0.12(+1.70%) |
Mar 07, 2012 | 7.094 | 7.342 | 7.085 | 7.285 | 1,295,519 | +0.25(+3.52%) |
Mar 06, 2012 | 7.309 | 7.309 | 6.961 | 7.037 | 1,680,896 | -0.35(-4.77%) |
Mar 05, 2012 | 7.523 | 7.542 | 7.342 | 7.389 | 1,800,799 | -0.16(-2.14%) |
Mar 02, 2012 | 7.666 | 7.770 | 7.542 | 7.551 | 1,558,479 | -0.10(-1.25%) |
Mar 01, 2012 | 7.704 | 7.808 | 7.628 | 7.647 | 1,386,142 | +0.02(+0.25%) |
Feb 29, 2012 | 7.685 | 7.808 | 7.609 | 7.628 | 2,318,366 | +0.00(+0.00%) |
Feb 28, 2012 | 7.694 | 7.808 | 7.609 | 7.628 | 2,433,646 | -0.10(-1.35%) |
Feb 27, 2012 | 7.723 | 7.894 | 7.618 | 7.732 | 1,177,518 | -0.09(-1.10%) |
Feb 24, 2012 | 7.951 | 8.056 | 7.742 | 7.818 | 1,366,484 | -0.10(-1.32%) |
Feb 23, 2012 | 7.818 | 7.932 | 7.637 | 7.923 | 2,069,765 | +0.12(+1.59%) |
Feb 22, 2012 | 8.170 | 8.199 | 7.675 | 7.799 | 3,349,259 | -0.40(-4.88%) |
Feb 21, 2012 | 9.056 | 9.132 | 8.123 | 8.199 | 4,793,527 | -0.93(-10.22%) |
Feb 17, 2012 | 8.866 | 9.151 | 8.837 | 9.132 | 1,982,277 | +0.31(+3.56%) |
Feb 16, 2012 | 8.627 | 8.818 | 8.580 | 8.818 | 897,163 | +0.18(+2.09%) |
Feb 15, 2012 | 8.723 | 8.780 | 8.570 | 8.637 | 918,144 | +0.00(+0.00%) |
Feb 14, 2012 | 8.542 | 8.675 | 8.456 | 8.637 | 947,258 | +0.07(+0.78%) |
Feb 13, 2012 | 8.808 | 8.894 | 8.542 | 8.570 | 1,116,150 | -0.10(-1.10%) |
Feb 10, 2012 | 8.456 | 8.685 | 8.351 | 8.666 | 1,486,285 | +0.10(+1.22%) |
Feb 09, 2012 | 8.637 | 8.732 | 8.475 | 8.561 | 1,709,323 | -0.27(-3.02%) |
Feb 08, 2012 | 8.856 | 8.980 | 8.761 | 8.827 | 1,037,798 | -0.01(-0.11%) |
Feb 07, 2012 | 8.856 | 8.999 | 8.761 | 8.837 | 976,977 | -0.08(-0.85%) |
Feb 06, 2012 | 9.094 | 9.284 | 8.866 | 8.913 | 1,589,514 | -0.24(-2.60%) |
Feb 03, 2012 | 8.856 | 9.284 | 8.713 | 9.151 | 2,231,418 | +0.43(+4.91%) |
Feb 02, 2012 | 8.637 | 8.894 | 8.542 | 8.723 | 1,304,972 | +0.11(+1.33%) |