Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.260 | 7.370 | 6.940 | 6.970 | 71,257 | -0.32(-4.39%) |
Apr 27, 2012 | 7.250 | 7.430 | 7.060 | 7.290 | 56,210 | +0.09(+1.25%) |
Apr 26, 2012 | 7.390 | 7.480 | 7.190 | 7.200 | 40,637 | -0.22(-2.96%) |
Apr 25, 2012 | 7.670 | 7.670 | 7.370 | 7.420 | 80,095 | -0.08(-1.07%) |
Apr 24, 2012 | 7.290 | 7.520 | 7.250 | 7.500 | 47,839 | +0.18(+2.46%) |
Apr 23, 2012 | 7.440 | 7.470 | 7.200 | 7.320 | 51,219 | -0.30(-3.94%) |
Apr 20, 2012 | 7.730 | 7.820 | 7.550 | 7.620 | 68,427 | +0.02(+0.26%) |
Apr 19, 2012 | 7.590 | 7.720 | 7.520 | 7.600 | 86,767 | +0.00(+0.00%) |
Apr 18, 2012 | 7.810 | 7.930 | 7.570 | 7.600 | 46,709 | -0.29(-3.68%) |
Apr 17, 2012 | 7.800 | 8.060 | 7.690 | 7.890 | 39,789 | +0.20(+2.60%) |
Apr 16, 2012 | 7.660 | 7.780 | 7.590 | 7.690 | 33,452 | +0.09(+1.18%) |
Apr 13, 2012 | 7.780 | 7.780 | 7.580 | 7.600 | 54,575 | -0.25(-3.18%) |
Apr 12, 2012 | 7.735 | 7.910 | 7.700 | 7.850 | 48,212 | +0.14(+1.82%) |
Apr 11, 2012 | 7.730 | 7.870 | 7.580 | 7.710 | 60,198 | +0.10(+1.31%) |
Apr 10, 2012 | 7.730 | 7.780 | 7.590 | 7.610 | 77,246 | -0.11(-1.42%) |
Apr 09, 2012 | 7.760 | 7.870 | 7.690 | 7.720 | 129,814 | -0.11(-1.40%) |
Apr 05, 2012 | 7.940 | 8.110 | 7.800 | 7.830 | 57,739 | -0.18(-2.25%) |
Apr 04, 2012 | 7.920 | 8.050 | 7.760 | 8.010 | 77,877 | +0.03(+0.38%) |
Apr 03, 2012 | 8.370 | 8.370 | 7.960 | 7.980 | 49,621 | -0.40(-4.77%) |
Apr 02, 2012 | 7.940 | 8.390 | 7.940 | 8.380 | 72,883 | +0.38(+4.75%) |
Mar 30, 2012 | 8.100 | 8.100 | 7.920 | 8.000 | 32,601 | +0.00(+0.00%) |
Mar 29, 2012 | 7.960 | 8.160 | 7.940 | 8.000 | 28,723 | -0.06(-0.74%) |
Mar 28, 2012 | 8.180 | 8.200 | 7.950 | 8.060 | 45,746 | -0.09(-1.10%) |
Mar 27, 2012 | 8.290 | 8.370 | 8.070 | 8.150 | 39,882 | -0.14(-1.69%) |
Mar 26, 2012 | 8.280 | 8.430 | 8.070 | 8.290 | 51,807 | +0.13(+1.59%) |
Mar 23, 2012 | 8.010 | 8.160 | 7.980 | 8.160 | 25,225 | +0.14(+1.75%) |
Mar 22, 2012 | 8.000 | 8.170 | 7.960 | 8.020 | 36,521 | -0.12(-1.47%) |
Mar 21, 2012 | 8.080 | 8.280 | 8.000 | 8.140 | 36,844 | +0.10(+1.24%) |
Mar 20, 2012 | 8.310 | 8.370 | 8.020 | 8.040 | 51,967 | -0.38(-4.51%) |
Mar 19, 2012 | 7.940 | 8.480 | 7.940 | 8.420 | 61,837 | +0.53(+6.72%) |
Mar 16, 2012 | 7.840 | 8.000 | 7.800 | 7.890 | 120,097 | +0.08(+1.02%) |
Mar 15, 2012 | 7.890 | 7.920 | 7.770 | 7.810 | 104,295 | -0.09(-1.14%) |
Mar 14, 2012 | 8.060 | 8.170 | 7.820 | 7.900 | 64,741 | -0.25(-3.07%) |
Mar 13, 2012 | 7.980 | 8.170 | 7.780 | 8.150 | 49,316 | +0.28(+3.56%) |
Mar 12, 2012 | 7.980 | 8.050 | 7.810 | 7.870 | 28,266 | -0.14(-1.75%) |
Mar 09, 2012 | 7.760 | 8.150 | 7.740 | 8.010 | 46,409 | +0.24(+3.09%) |
Mar 08, 2012 | 7.790 | 7.900 | 7.610 | 7.770 | 34,128 | +0.07(+0.91%) |
Mar 07, 2012 | 7.750 | 7.910 | 7.660 | 7.700 | 38,312 | +0.02(+0.26%) |
Mar 06, 2012 | 7.870 | 7.900 | 7.670 | 7.680 | 95,078 | -0.32(-4.00%) |
Mar 05, 2012 | 8.050 | 8.160 | 7.740 | 8.000 | 62,177 | -0.06(-0.74%) |
Mar 02, 2012 | 8.130 | 8.310 | 8.030 | 8.060 | 96,697 | -0.08(-0.98%) |
Mar 01, 2012 | 8.280 | 8.300 | 8.100 | 8.140 | 75,410 | +0.02(+0.25%) |
Feb 29, 2012 | 8.430 | 8.460 | 8.100 | 8.120 | 103,633 | -0.29(-3.45%) |
Feb 28, 2012 | 8.630 | 8.700 | 8.400 | 8.410 | 50,047 | -0.21(-2.44%) |
Feb 27, 2012 | 8.550 | 8.680 | 8.350 | 8.620 | 80,321 | -0.05(-0.58%) |
Feb 24, 2012 | 9.280 | 9.280 | 8.650 | 8.670 | 69,641 | -0.62(-6.67%) |
Feb 23, 2012 | 8.110 | 9.400 | 8.110 | 9.290 | 185,386 | +0.35(+3.91%) |
Feb 22, 2012 | 8.850 | 9.040 | 8.840 | 8.940 | 58,680 | +0.07(+0.79%) |
Feb 21, 2012 | 9.330 | 9.330 | 8.840 | 8.870 | 53,551 | -0.40(-4.31%) |
Feb 17, 2012 | 9.500 | 9.568 | 9.160 | 9.270 | 80,367 | -0.17(-1.80%) |
Feb 16, 2012 | 9.220 | 9.490 | 9.060 | 9.440 | 59,053 | +0.19(+2.05%) |
Feb 15, 2012 | 9.320 | 9.360 | 9.220 | 9.250 | 54,647 | +0.03(+0.33%) |
Feb 14, 2012 | 9.370 | 9.420 | 8.980 | 9.220 | 62,357 | -0.16(-1.71%) |
Feb 13, 2012 | 9.330 | 9.522 | 9.260 | 9.380 | 54,956 | +0.19(+2.07%) |
Feb 10, 2012 | 9.330 | 9.430 | 9.140 | 9.190 | 40,584 | -0.28(-2.96%) |
Feb 09, 2012 | 9.560 | 9.590 | 9.330 | 9.470 | 23,621 | -0.07(-0.73%) |
Feb 08, 2012 | 9.840 | 9.890 | 9.410 | 9.540 | 61,481 | -0.28(-2.85%) |
Feb 07, 2012 | 9.880 | 9.995 | 9.640 | 9.820 | 43,728 | -0.08(-0.81%) |
Feb 06, 2012 | 10.25 | 10.42 | 9.760 | 9.900 | 67,189 | -0.42(-4.07%) |
Feb 03, 2012 | 9.800 | 10.42 | 9.650 | 10.32 | 178,801 | +0.74(+7.72%) |
Feb 02, 2012 | 9.370 | 9.660 | 9.210 | 9.580 | 79,072 | +0.21(+2.24%) |