Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.464 | 7.464 | 7.035 | 7.071 | 80,750 | -0.42(-5.61%) |
Apr 27, 2012 | 7.348 | 7.527 | 7.258 | 7.491 | 44,987 | +0.15(+2.07%) |
Apr 26, 2012 | 7.589 | 7.589 | 7.258 | 7.339 | 67,529 | -0.26(-3.41%) |
Apr 25, 2012 | 7.777 | 7.920 | 7.455 | 7.598 | 98,753 | -0.05(-0.70%) |
Apr 24, 2012 | 7.303 | 7.652 | 7.303 | 7.652 | 76,855 | +0.34(+4.65%) |
Apr 23, 2012 | 7.205 | 7.348 | 7.196 | 7.312 | 97,091 | -0.10(-1.33%) |
Apr 20, 2012 | 7.410 | 7.571 | 7.375 | 7.410 | 87,684 | +0.14(+1.97%) |
Apr 19, 2012 | 7.339 | 7.417 | 7.214 | 7.267 | 91,602 | -0.09(-1.22%) |
Apr 18, 2012 | 7.357 | 7.455 | 7.250 | 7.357 | 72,256 | -0.07(-0.96%) |
Apr 17, 2012 | 7.241 | 7.580 | 7.142 | 7.428 | 161,928 | +0.26(+3.62%) |
Apr 16, 2012 | 7.062 | 7.232 | 6.946 | 7.169 | 88,236 | +0.14(+2.04%) |
Apr 13, 2012 | 7.214 | 7.375 | 6.928 | 7.026 | 128,122 | -0.24(-3.32%) |
Apr 12, 2012 | 6.695 | 7.303 | 6.642 | 7.267 | 258,460 | +0.58(+8.69%) |
Apr 11, 2012 | 6.704 | 6.946 | 6.651 | 6.686 | 170,005 | +0.08(+1.22%) |
Apr 10, 2012 | 6.910 | 7.258 | 6.543 | 6.606 | 282,420 | -0.30(-4.40%) |
Apr 09, 2012 | 6.955 | 7.062 | 6.812 | 6.910 | 140,439 | -0.26(-3.62%) |
Apr 05, 2012 | 7.384 | 7.428 | 7.142 | 7.169 | 150,692 | -0.29(-3.84%) |
Apr 04, 2012 | 7.223 | 7.500 | 7.151 | 7.455 | 159,727 | +0.08(+1.09%) |
Apr 03, 2012 | 7.857 | 7.929 | 7.330 | 7.375 | 178,303 | -0.48(-6.14%) |
Apr 02, 2012 | 7.330 | 7.929 | 7.214 | 7.857 | 189,614 | +0.56(+7.72%) |
Mar 30, 2012 | 7.679 | 7.679 | 7.241 | 7.294 | 195,625 | -0.29(-3.77%) |
Mar 29, 2012 | 7.723 | 7.768 | 7.402 | 7.580 | 194,968 | -0.26(-3.31%) |
Mar 28, 2012 | 7.938 | 8.072 | 7.688 | 7.840 | 161,326 | -0.10(-1.24%) |
Mar 27, 2012 | 8.108 | 8.295 | 7.929 | 7.938 | 218,614 | -0.18(-2.20%) |
Mar 26, 2012 | 8.108 | 8.474 | 8.027 | 8.117 | 266,901 | +0.19(+2.37%) |
Mar 23, 2012 | 7.965 | 8.143 | 7.813 | 7.929 | 235,555 | -0.03(-0.34%) |
Mar 22, 2012 | 7.786 | 8.027 | 7.786 | 7.956 | 144,740 | +0.04(+0.45%) |
Mar 21, 2012 | 7.741 | 7.974 | 7.741 | 7.920 | 197,126 | +0.24(+3.14%) |
Mar 20, 2012 | 7.840 | 8.072 | 7.580 | 7.679 | 172,792 | -0.28(-3.48%) |
Mar 19, 2012 | 7.393 | 8.161 | 7.276 | 7.956 | 272,901 | +0.51(+6.84%) |
Mar 16, 2012 | 7.661 | 7.670 | 7.250 | 7.446 | 147,634 | -0.20(-2.57%) |
Mar 15, 2012 | 7.473 | 7.670 | 7.258 | 7.643 | 93,895 | +0.16(+2.15%) |
Mar 14, 2012 | 7.545 | 7.598 | 7.321 | 7.482 | 100,893 | -0.07(-0.95%) |
Mar 13, 2012 | 7.107 | 7.598 | 6.758 | 7.553 | 286,964 | +0.53(+7.51%) |
Mar 12, 2012 | 7.562 | 7.562 | 6.838 | 7.026 | 294,300 | -0.52(-6.87%) |
Mar 09, 2012 | 7.527 | 7.759 | 7.455 | 7.545 | 171,890 | -0.02(-0.24%) |
Mar 08, 2012 | 7.482 | 7.616 | 7.321 | 7.562 | 65,063 | +0.14(+1.93%) |
Mar 07, 2012 | 7.437 | 7.589 | 7.384 | 7.419 | 107,354 | +0.02(+0.24%) |
Mar 06, 2012 | 7.750 | 7.777 | 7.384 | 7.402 | 177,372 | -0.51(-6.44%) |
Mar 05, 2012 | 7.688 | 7.920 | 7.545 | 7.911 | 249,897 | +0.21(+2.67%) |
Mar 02, 2012 | 7.822 | 7.929 | 7.393 | 7.705 | 250,450 | -0.15(-1.93%) |
Mar 01, 2012 | 8.045 | 8.251 | 7.822 | 7.857 | 194,228 | -0.13(-1.68%) |
Feb 29, 2012 | 8.260 | 8.447 | 7.991 | 7.991 | 172,400 | -0.28(-3.35%) |
Feb 28, 2012 | 8.510 | 8.635 | 8.269 | 8.269 | 111,871 | -0.21(-2.53%) |
Feb 27, 2012 | 8.394 | 8.573 | 7.920 | 8.483 | 150,746 | +0.03(+0.32%) |
Feb 24, 2012 | 8.671 | 8.742 | 8.421 | 8.456 | 101,244 | -0.18(-2.07%) |
Feb 23, 2012 | 8.501 | 8.724 | 8.376 | 8.635 | 111,156 | +0.19(+2.22%) |
Feb 22, 2012 | 8.599 | 8.751 | 8.430 | 8.447 | 144,707 | -0.21(-2.48%) |
Feb 21, 2012 | 8.751 | 8.939 | 8.475 | 8.662 | 183,683 | -0.04(-0.51%) |
Feb 17, 2012 | 8.993 | 9.037 | 8.653 | 8.707 | 138,194 | -0.31(-3.47%) |
Feb 16, 2012 | 8.528 | 9.046 | 8.447 | 9.019 | 149,336 | +0.46(+5.43%) |
Feb 15, 2012 | 8.993 | 9.046 | 8.546 | 8.555 | 136,447 | -0.38(-4.30%) |
Feb 14, 2012 | 9.046 | 9.109 | 8.680 | 8.939 | 152,618 | -0.14(-1.57%) |
Feb 13, 2012 | 8.313 | 9.207 | 8.304 | 9.082 | 282,905 | +0.89(+10.92%) |
Feb 10, 2012 | 8.358 | 8.367 | 7.867 | 8.188 | 211,812 | -0.30(-3.58%) |
Feb 09, 2012 | 8.403 | 8.662 | 8.322 | 8.492 | 170,206 | +0.14(+1.71%) |
Feb 08, 2012 | 8.179 | 8.367 | 7.866 | 8.349 | 171,649 | +0.17(+2.08%) |
Feb 07, 2012 | 8.126 | 8.233 | 7.983 | 8.179 | 126,341 | +0.06(+0.77%) |
Feb 06, 2012 | 7.983 | 8.331 | 7.974 | 8.117 | 168,794 | +0.03(+0.33%) |
Feb 03, 2012 | 8.224 | 8.313 | 8.009 | 8.090 | 226,397 | +0.10(+1.23%) |
Feb 02, 2012 | 7.527 | 8.117 | 7.384 | 7.991 | 276,525 | +0.51(+6.81%) |