Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.556 | 8.556 | 8.093 | 8.238 | 694,983 | -0.33(-3.82%) |
Apr 27, 2012 | 8.565 | 8.574 | 8.312 | 8.565 | 305,748 | +0.02(+0.21%) |
Apr 26, 2012 | 8.374 | 8.674 | 8.302 | 8.547 | 471,485 | +0.17(+2.06%) |
Apr 25, 2012 | 8.147 | 8.420 | 8.038 | 8.374 | 539,148 | +0.35(+4.42%) |
Apr 24, 2012 | 7.866 | 8.102 | 7.711 | 8.020 | 588,545 | +0.20(+2.56%) |
Apr 23, 2012 | 7.784 | 7.929 | 7.421 | 7.820 | 875,987 | -0.09(-1.15%) |
Apr 20, 2012 | 8.065 | 8.156 | 7.811 | 7.911 | 558,402 | -0.03(-0.34%) |
Apr 19, 2012 | 8.002 | 8.065 | 7.811 | 7.938 | 502,447 | -0.02(-0.23%) |
Apr 18, 2012 | 7.956 | 8.056 | 7.829 | 7.956 | 550,051 | -0.10(-1.24%) |
Apr 17, 2012 | 8.156 | 8.329 | 8.038 | 8.056 | 568,108 | +0.02(+0.23%) |
Apr 16, 2012 | 7.911 | 8.156 | 7.711 | 8.038 | 805,770 | +0.20(+2.55%) |
Apr 13, 2012 | 8.174 | 8.174 | 7.802 | 7.838 | 502,286 | -0.36(-4.43%) |
Apr 12, 2012 | 8.047 | 8.311 | 7.938 | 8.202 | 1,250,783 | +0.17(+2.15%) |
Apr 11, 2012 | 8.247 | 8.311 | 7.975 | 8.029 | 649,941 | -0.10(-1.23%) |
Apr 10, 2012 | 8.138 | 8.365 | 7.902 | 8.129 | 1,152,573 | +0.00(+0.00%) |
Apr 09, 2012 | 8.193 | 8.283 | 8.002 | 8.129 | 650,336 | -0.25(-2.93%) |
Apr 05, 2012 | 8.492 | 8.538 | 8.283 | 8.374 | 953,624 | -0.22(-2.54%) |
Apr 04, 2012 | 8.747 | 8.837 | 8.294 | 8.592 | 1,209,744 | -0.30(-3.37%) |
Apr 03, 2012 | 9.137 | 9.370 | 8.774 | 8.892 | 1,467,544 | -0.29(-3.17%) |
Apr 02, 2012 | 8.520 | 9.292 | 8.501 | 9.183 | 1,424,176 | +0.60(+6.98%) |
Mar 30, 2012 | 8.801 | 8.946 | 8.556 | 8.583 | 941,150 | -0.09(-1.05%) |
Mar 29, 2012 | 8.756 | 8.856 | 8.492 | 8.674 | 1,025,174 | -0.18(-2.05%) |
Mar 28, 2012 | 8.610 | 8.856 | 8.356 | 8.856 | 1,452,208 | +0.23(+2.63%) |
Mar 27, 2012 | 8.619 | 8.833 | 8.483 | 8.629 | 783,774 | +0.00(+0.00%) |
Mar 26, 2012 | 8.674 | 8.747 | 8.420 | 8.629 | 769,520 | +0.05(+0.64%) |
Mar 23, 2012 | 8.029 | 8.629 | 7.920 | 8.574 | 1,500,427 | +0.58(+7.27%) |
Mar 22, 2012 | 7.802 | 8.020 | 7.802 | 7.993 | 830,919 | +0.08(+1.03%) |
Mar 21, 2012 | 7.884 | 7.984 | 7.611 | 7.911 | 907,579 | +0.07(+0.93%) |
Mar 20, 2012 | 7.838 | 8.111 | 7.747 | 7.838 | 824,034 | -0.27(-3.36%) |
Mar 19, 2012 | 8.002 | 8.374 | 8.002 | 8.111 | 1,399,032 | +0.11(+1.36%) |
Mar 16, 2012 | 7.802 | 8.120 | 7.684 | 8.002 | 2,001,336 | +0.18(+2.32%) |
Mar 15, 2012 | 7.856 | 8.056 | 7.657 | 7.820 | 1,011,076 | -0.01(-0.12%) |
Mar 14, 2012 | 7.720 | 8.356 | 7.720 | 7.829 | 2,570,444 | -0.06(-0.81%) |
Mar 13, 2012 | 6.839 | 7.947 | 6.776 | 7.893 | 2,956,801 | +1.09(+16.02%) |
Mar 12, 2012 | 6.939 | 6.939 | 6.676 | 6.803 | 391,211 | -0.14(-1.96%) |
Mar 09, 2012 | 6.912 | 7.166 | 6.857 | 6.939 | 451,029 | +0.03(+0.39%) |
Mar 08, 2012 | 6.957 | 7.021 | 6.739 | 6.912 | 461,125 | +0.01(+0.13%) |
Mar 07, 2012 | 6.748 | 6.985 | 6.630 | 6.903 | 516,300 | +0.20(+2.98%) |
Mar 06, 2012 | 6.676 | 6.803 | 6.603 | 6.703 | 617,951 | -0.19(-2.77%) |
Mar 05, 2012 | 6.994 | 7.048 | 6.776 | 6.894 | 568,461 | -0.14(-1.94%) |
Mar 02, 2012 | 7.284 | 7.357 | 7.003 | 7.030 | 743,851 | -0.27(-3.73%) |
Mar 01, 2012 | 7.230 | 7.457 | 7.175 | 7.302 | 718,566 | +0.14(+1.90%) |
Feb 29, 2012 | 7.284 | 7.466 | 7.066 | 7.166 | 1,111,942 | -0.11(-1.50%) |
Feb 28, 2012 | 7.184 | 7.493 | 7.003 | 7.275 | 2,896,223 | +0.07(+1.01%) |
Feb 27, 2012 | 7.593 | 7.593 | 7.166 | 7.203 | 1,667,080 | -0.50(-6.49%) |
Feb 24, 2012 | 7.729 | 7.875 | 7.684 | 7.702 | 618,271 | +0.00(+0.00%) |
Feb 23, 2012 | 7.657 | 7.829 | 7.421 | 7.702 | 945,011 | +0.04(+0.47%) |
Feb 22, 2012 | 7.838 | 7.838 | 7.602 | 7.666 | 911,083 | -0.15(-1.86%) |
Feb 21, 2012 | 7.729 | 8.111 | 7.611 | 7.811 | 1,819,115 | +0.20(+2.63%) |
Feb 17, 2012 | 7.693 | 7.775 | 7.493 | 7.611 | 744,528 | -0.03(-0.36%) |
Feb 16, 2012 | 7.747 | 7.793 | 7.457 | 7.638 | 1,585,475 | -0.13(-1.64%) |
Feb 15, 2012 | 6.567 | 8.111 | 6.540 | 7.766 | 5,045,247 | +1.25(+19.25%) |
Feb 14, 2012 | 6.630 | 6.639 | 6.403 | 6.512 | 952,017 | -0.13(-1.92%) |
Feb 13, 2012 | 6.403 | 6.648 | 6.104 | 6.639 | 1,244,156 | +0.35(+5.48%) |
Feb 10, 2012 | 5.767 | 6.467 | 5.767 | 6.294 | 1,702,753 | +0.45(+7.61%) |
Feb 09, 2012 | 5.822 | 5.876 | 5.777 | 5.849 | 364,628 | +0.04(+0.62%) |
Feb 08, 2012 | 5.813 | 5.858 | 5.722 | 5.813 | 369,017 | +0.05(+0.79%) |
Feb 07, 2012 | 5.840 | 5.867 | 5.749 | 5.767 | 352,636 | -0.07(-1.24%) |
Feb 06, 2012 | 5.795 | 5.876 | 5.695 | 5.840 | 521,029 | -0.02(-0.31%) |
Feb 03, 2012 | 5.767 | 5.876 | 5.710 | 5.858 | 410,930 | +0.25(+4.37%) |
Feb 02, 2012 | 5.668 | 5.804 | 5.559 | 5.613 | 437,022 | -0.05(-0.96%) |