Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.503 | 7.551 | 7.323 | 7.323 | 1,817,711 | -0.19(-2.53%) |
Apr 27, 2012 | 7.570 | 7.618 | 7.465 | 7.513 | 1,166,082 | -0.04(-0.50%) |
Apr 26, 2012 | 7.370 | 7.551 | 7.313 | 7.551 | 1,315,416 | +0.13(+1.80%) |
Apr 25, 2012 | 7.494 | 7.522 | 7.237 | 7.418 | 2,836,269 | +0.01(+0.13%) |
Apr 24, 2012 | 8.084 | 8.084 | 7.170 | 7.408 | 6,846,771 | -0.31(-4.07%) |
Apr 23, 2012 | 7.665 | 7.989 | 7.608 | 7.723 | 2,862,553 | -0.13(-1.70%) |
Apr 20, 2012 | 7.808 | 8.018 | 7.770 | 7.856 | 2,609,232 | +0.13(+1.73%) |
Apr 19, 2012 | 7.684 | 7.780 | 7.542 | 7.723 | 1,628,195 | +0.19(+2.53%) |
Apr 18, 2012 | 7.618 | 7.808 | 7.475 | 7.532 | 1,438,768 | -0.16(-2.10%) |
Apr 17, 2012 | 7.446 | 7.751 | 7.437 | 7.694 | 1,767,694 | +0.29(+3.86%) |
Apr 16, 2012 | 7.513 | 7.513 | 7.284 | 7.408 | 658,490 | -0.08(-1.02%) |
Apr 13, 2012 | 7.542 | 7.561 | 7.375 | 7.484 | 1,043,862 | -0.11(-1.50%) |
Apr 12, 2012 | 7.465 | 7.713 | 7.418 | 7.599 | 1,409,586 | +0.14(+1.92%) |
Apr 11, 2012 | 7.389 | 7.580 | 7.351 | 7.456 | 1,251,216 | +0.18(+2.49%) |
Apr 10, 2012 | 7.475 | 7.570 | 7.199 | 7.275 | 2,174,632 | -0.21(-2.80%) |
Apr 09, 2012 | 7.294 | 7.523 | 7.151 | 7.484 | 1,525,411 | +0.09(+1.16%) |
Apr 05, 2012 | 7.437 | 7.532 | 7.342 | 7.399 | 1,471,190 | -0.08(-1.02%) |
Apr 04, 2012 | 7.503 | 7.618 | 7.370 | 7.475 | 1,758,110 | -0.13(-1.75%) |
Apr 03, 2012 | 7.627 | 7.770 | 7.551 | 7.608 | 1,606,168 | -0.05(-0.62%) |
Apr 02, 2012 | 7.446 | 7.713 | 7.437 | 7.656 | 1,998,240 | +0.19(+2.55%) |
Mar 30, 2012 | 7.742 | 7.742 | 7.437 | 7.465 | 2,297,517 | -0.18(-2.37%) |
Mar 29, 2012 | 7.637 | 7.684 | 7.493 | 7.646 | 1,775,566 | -0.04(-0.50%) |
Mar 28, 2012 | 7.980 | 8.027 | 7.570 | 7.684 | 1,776,380 | -0.29(-3.58%) |
Mar 27, 2012 | 7.875 | 8.113 | 7.827 | 7.970 | 1,710,302 | +0.12(+1.58%) |
Mar 26, 2012 | 7.761 | 7.875 | 7.723 | 7.846 | 1,626,981 | +0.22(+2.87%) |
Mar 23, 2012 | 7.408 | 7.675 | 7.275 | 7.627 | 1,398,210 | +0.25(+3.35%) |
Mar 22, 2012 | 7.561 | 7.599 | 7.237 | 7.380 | 2,377,824 | -0.27(-3.49%) |
Mar 21, 2012 | 7.732 | 7.760 | 7.570 | 7.646 | 1,208,110 | -0.03(-0.37%) |
Mar 20, 2012 | 7.856 | 7.865 | 7.646 | 7.675 | 1,547,341 | -0.23(-2.89%) |
Mar 19, 2012 | 7.818 | 8.075 | 7.761 | 7.903 | 1,206,446 | +0.09(+1.10%) |
Mar 16, 2012 | 7.913 | 7.980 | 7.742 | 7.818 | 1,432,925 | -0.10(-1.20%) |
Mar 15, 2012 | 7.723 | 7.984 | 7.703 | 7.913 | 1,238,018 | +0.18(+2.34%) |
Mar 14, 2012 | 7.922 | 7.932 | 7.665 | 7.732 | 1,078,199 | -0.19(-2.40%) |
Mar 13, 2012 | 7.599 | 7.970 | 7.599 | 7.922 | 2,097,738 | +0.38(+5.05%) |
Mar 12, 2012 | 7.503 | 7.614 | 7.456 | 7.542 | 1,660,286 | +0.06(+0.76%) |
Mar 09, 2012 | 7.389 | 7.608 | 7.380 | 7.484 | 1,181,167 | +0.08(+1.03%) |
Mar 08, 2012 | 7.437 | 7.513 | 7.323 | 7.408 | 2,323,602 | +0.12(+1.70%) |
Mar 07, 2012 | 7.094 | 7.342 | 7.085 | 7.284 | 1,295,567 | +0.25(+3.52%) |
Mar 06, 2012 | 7.308 | 7.308 | 6.961 | 7.037 | 1,680,958 | -0.35(-4.77%) |
Mar 05, 2012 | 7.523 | 7.542 | 7.342 | 7.389 | 1,800,866 | -0.16(-2.14%) |
Mar 02, 2012 | 7.665 | 7.770 | 7.542 | 7.551 | 1,558,537 | -0.10(-1.25%) |
Mar 01, 2012 | 7.703 | 7.808 | 7.627 | 7.646 | 1,386,193 | +0.02(+0.25%) |
Feb 29, 2012 | 7.684 | 7.808 | 7.608 | 7.627 | 2,318,451 | +0.00(+0.00%) |
Feb 28, 2012 | 7.694 | 7.808 | 7.608 | 7.627 | 2,433,736 | -0.10(-1.35%) |
Feb 27, 2012 | 7.723 | 7.893 | 7.618 | 7.732 | 1,177,562 | -0.09(-1.10%) |
Feb 24, 2012 | 7.951 | 8.056 | 7.742 | 7.818 | 1,366,535 | -0.10(-1.32%) |
Feb 23, 2012 | 7.818 | 7.932 | 7.637 | 7.922 | 2,069,842 | +0.12(+1.59%) |
Feb 22, 2012 | 8.170 | 8.199 | 7.675 | 7.799 | 3,349,383 | -0.40(-4.88%) |
Feb 21, 2012 | 9.056 | 9.132 | 8.122 | 8.199 | 4,793,704 | -0.93(-10.22%) |
Feb 17, 2012 | 8.865 | 9.151 | 8.837 | 9.132 | 1,982,350 | +0.31(+3.56%) |
Feb 16, 2012 | 8.627 | 8.818 | 8.579 | 8.818 | 897,197 | +0.18(+2.09%) |
Feb 15, 2012 | 8.722 | 8.779 | 8.570 | 8.637 | 918,178 | +0.00(+0.00%) |
Feb 14, 2012 | 8.541 | 8.675 | 8.456 | 8.637 | 947,293 | +0.07(+0.78%) |
Feb 13, 2012 | 8.808 | 8.894 | 8.541 | 8.570 | 1,116,191 | -0.10(-1.10%) |
Feb 10, 2012 | 8.456 | 8.684 | 8.351 | 8.665 | 1,486,340 | +0.10(+1.22%) |
Feb 09, 2012 | 8.637 | 8.732 | 8.475 | 8.560 | 1,709,386 | -0.27(-3.02%) |
Feb 08, 2012 | 8.856 | 8.979 | 8.760 | 8.827 | 1,037,836 | -0.01(-0.11%) |
Feb 07, 2012 | 8.856 | 8.998 | 8.760 | 8.837 | 977,013 | -0.08(-0.85%) |
Feb 06, 2012 | 9.094 | 9.284 | 8.865 | 8.913 | 1,589,572 | -0.24(-2.60%) |
Feb 03, 2012 | 8.856 | 9.284 | 8.713 | 9.151 | 2,231,501 | +0.43(+4.91%) |
Feb 02, 2012 | 8.637 | 8.894 | 8.541 | 8.722 | 1,305,021 | +0.11(+1.33%) |