Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.247 | 8.260 | 8.176 | 8.231 | 3,296,836 | -0.01(-0.07%) |
Apr 27, 2012 | 8.187 | 8.271 | 8.165 | 8.236 | 6,590,515 | +0.04(+0.53%) |
Apr 26, 2012 | 8.160 | 8.193 | 8.157 | 8.193 | 12,274,452 | +0.02(+0.20%) |
Apr 25, 2012 | 8.187 | 8.187 | 8.146 | 8.176 | 20,120,024 | -0.01(-0.13%) |
Apr 24, 2012 | 8.160 | 8.190 | 8.144 | 8.187 | 15,638,213 | +0.04(+0.50%) |
Apr 23, 2012 | 8.138 | 8.179 | 8.130 | 8.146 | 13,085,309 | -0.01(-0.10%) |
Apr 20, 2012 | 8.195 | 8.198 | 8.145 | 8.155 | 9,536,227 | -0.02(-0.27%) |
Apr 19, 2012 | 8.149 | 8.201 | 8.119 | 8.176 | 96,045,584 | +0.62(+8.22%) |
Apr 18, 2012 | 7.466 | 7.598 | 7.417 | 7.555 | 2,091,202 | +0.00(+0.04%) |
Apr 17, 2012 | 7.569 | 7.680 | 7.523 | 7.553 | 2,142,530 | +0.07(+0.87%) |
Apr 16, 2012 | 7.640 | 7.718 | 7.423 | 7.488 | 4,974,501 | -0.14(-1.78%) |
Apr 13, 2012 | 7.683 | 7.762 | 7.621 | 7.623 | 7,529,433 | -0.07(-0.92%) |
Apr 12, 2012 | 7.688 | 7.780 | 7.593 | 7.694 | 5,872,275 | +0.05(+0.60%) |
Apr 11, 2012 | 7.780 | 7.789 | 7.602 | 7.648 | 3,231,074 | -0.07(-0.95%) |
Apr 10, 2012 | 7.775 | 7.821 | 7.686 | 7.721 | 5,326,227 | -0.05(-0.59%) |
Apr 09, 2012 | 7.553 | 7.848 | 7.553 | 7.767 | 3,008,364 | -0.01(-0.17%) |
Apr 05, 2012 | 7.780 | 7.846 | 7.688 | 7.780 | 4,205,905 | -0.03(-0.42%) |
Apr 04, 2012 | 7.672 | 7.837 | 7.664 | 7.813 | 5,719,119 | +0.01(+0.07%) |
Apr 03, 2012 | 7.770 | 7.862 | 7.676 | 7.808 | 16,219,348 | +0.43(+5.88%) |
Apr 02, 2012 | 7.219 | 7.455 | 7.124 | 7.374 | 4,565,038 | +0.12(+1.68%) |
Mar 30, 2012 | 7.274 | 7.328 | 7.062 | 7.252 | 3,462,194 | +0.07(+0.94%) |
Mar 29, 2012 | 7.203 | 7.236 | 7.054 | 7.184 | 2,751,338 | -0.04(-0.60%) |
Mar 28, 2012 | 7.078 | 7.268 | 7.005 | 7.227 | 4,121,338 | +0.13(+1.83%) |
Mar 27, 2012 | 7.358 | 7.368 | 7.095 | 7.097 | 4,057,110 | -0.25(-3.36%) |
Mar 26, 2012 | 7.322 | 7.444 | 7.320 | 7.344 | 3,104,757 | +0.09(+1.20%) |
Mar 23, 2012 | 7.051 | 7.282 | 7.038 | 7.257 | 2,958,212 | +0.19(+2.72%) |
Mar 22, 2012 | 7.049 | 7.097 | 6.943 | 7.065 | 4,730,094 | -0.08(-1.14%) |
Mar 21, 2012 | 7.225 | 7.246 | 7.090 | 7.146 | 4,249,141 | -0.05(-0.72%) |
Mar 20, 2012 | 7.260 | 7.317 | 7.146 | 7.198 | 3,420,998 | -0.15(-1.99%) |
Mar 19, 2012 | 7.333 | 7.425 | 7.333 | 7.344 | 3,249,086 | +0.01(+0.07%) |
Mar 16, 2012 | 7.311 | 7.385 | 7.252 | 7.339 | 10,091,803 | +0.07(+1.01%) |
Mar 15, 2012 | 7.368 | 7.390 | 7.160 | 7.265 | 3,451,120 | -0.08(-1.07%) |
Mar 14, 2012 | 7.469 | 7.469 | 7.265 | 7.344 | 7,092,771 | +0.08(+1.16%) |
Mar 13, 2012 | 7.320 | 7.320 | 7.116 | 7.260 | 4,733,893 | -0.01(-0.11%) |
Mar 12, 2012 | 7.433 | 7.455 | 7.184 | 7.268 | 4,297,843 | -0.21(-2.76%) |
Mar 09, 2012 | 7.084 | 7.564 | 7.027 | 7.474 | 8,900,621 | +0.42(+6.00%) |
Mar 08, 2012 | 7.016 | 7.078 | 6.889 | 7.051 | 6,423,177 | +0.09(+1.29%) |
Mar 07, 2012 | 6.946 | 7.038 | 6.913 | 6.962 | 7,687,085 | -0.03(-0.47%) |
Mar 06, 2012 | 7.122 | 7.211 | 6.909 | 6.994 | 6,139,858 | -0.24(-3.37%) |
Mar 05, 2012 | 7.347 | 7.358 | 7.200 | 7.238 | 5,732,609 | -0.13(-1.77%) |
Mar 02, 2012 | 7.509 | 7.574 | 7.341 | 7.368 | 6,507,073 | -0.15(-2.05%) |
Mar 01, 2012 | 7.463 | 7.569 | 7.265 | 7.523 | 9,490,922 | +0.15(+1.98%) |
Feb 29, 2012 | 7.558 | 7.669 | 7.349 | 7.377 | 8,107,529 | -0.13(-1.77%) |
Feb 28, 2012 | 7.927 | 7.970 | 7.461 | 7.509 | 9,014,857 | -0.49(-6.10%) |
Feb 27, 2012 | 7.987 | 8.024 | 7.908 | 7.997 | 5,547,306 | -0.07(-0.87%) |
Feb 24, 2012 | 8.054 | 8.092 | 7.959 | 8.068 | 5,575,857 | -0.00(-0.03%) |
Feb 23, 2012 | 8.011 | 8.108 | 7.862 | 8.071 | 13,016,699 | +0.08(+1.05%) |
Feb 22, 2012 | 8.081 | 8.163 | 7.978 | 7.987 | 7,159,784 | +0.01(+0.10%) |
Feb 21, 2012 | 7.902 | 8.030 | 7.894 | 7.978 | 8,092,888 | +0.11(+1.38%) |
Feb 17, 2012 | 7.943 | 7.984 | 7.650 | 7.870 | 12,827,320 | -0.05(-0.58%) |
Feb 16, 2012 | 7.490 | 8.157 | 7.404 | 7.916 | 25,351,088 | +0.43(+5.80%) |
Feb 15, 2012 | 7.572 | 7.634 | 7.428 | 7.482 | 6,002,767 | -0.01(-0.07%) |
Feb 14, 2012 | 7.537 | 7.577 | 7.363 | 7.488 | 12,030,230 | +0.18(+2.45%) |
Feb 13, 2012 | 7.458 | 7.561 | 7.089 | 7.309 | 11,136,380 | -0.04(-0.52%) |
Feb 10, 2012 | 7.518 | 7.566 | 7.311 | 7.347 | 4,465,340 | -0.28(-3.63%) |
Feb 09, 2012 | 7.591 | 7.658 | 7.360 | 7.623 | 5,400,163 | +0.08(+1.08%) |
Feb 08, 2012 | 7.480 | 7.577 | 7.322 | 7.542 | 7,607,767 | +0.06(+0.83%) |
Feb 07, 2012 | 7.504 | 7.553 | 7.352 | 7.480 | 5,035,693 | +0.01(+0.11%) |
Feb 06, 2012 | 7.284 | 7.488 | 7.214 | 7.471 | 4,302,767 | +0.21(+2.87%) |
Feb 03, 2012 | 7.301 | 7.341 | 7.222 | 7.263 | 6,031,937 | +0.08(+1.17%) |
Feb 02, 2012 | 6.951 | 7.206 | 6.927 | 7.179 | 4,911,921 | +0.24(+3.52%) |