Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.185 | 7.223 | 6.648 | 6.782 | 26,882 | -0.44(-6.05%) |
Apr 27, 2012 | 7.219 | 7.219 | 7.143 | 7.219 | 5,290 | +0.06(+0.82%) |
Apr 26, 2012 | 7.076 | 7.219 | 7.059 | 7.160 | 12,405 | +0.02(+0.24%) |
Apr 25, 2012 | 7.059 | 7.227 | 7.059 | 7.143 | 14,675 | +0.18(+2.66%) |
Apr 24, 2012 | 6.883 | 6.959 | 6.620 | 6.959 | 56,611 | +0.12(+1.72%) |
Apr 23, 2012 | 7.009 | 7.034 | 6.799 | 6.841 | 54,471 | -0.23(-3.21%) |
Apr 20, 2012 | 7.429 | 7.429 | 6.723 | 7.068 | 74,810 | -0.24(-3.22%) |
Apr 19, 2012 | 7.412 | 7.438 | 7.202 | 7.303 | 40,618 | +0.02(+0.23%) |
Apr 18, 2012 | 7.454 | 7.671 | 7.253 | 7.286 | 32,301 | -0.18(-2.36%) |
Apr 17, 2012 | 7.564 | 7.614 | 7.396 | 7.463 | 79,736 | -0.10(-1.33%) |
Apr 16, 2012 | 7.438 | 7.656 | 7.438 | 7.564 | 45,024 | +0.18(+2.51%) |
Apr 13, 2012 | 7.538 | 7.580 | 7.362 | 7.379 | 29,776 | -0.14(-1.90%) |
Apr 12, 2012 | 7.312 | 7.564 | 7.312 | 7.522 | 16,452 | +0.24(+3.23%) |
Apr 11, 2012 | 7.211 | 7.505 | 7.172 | 7.286 | 22,415 | +0.13(+1.76%) |
Apr 10, 2012 | 7.051 | 7.396 | 6.975 | 7.160 | 55,424 | +0.33(+4.80%) |
Apr 09, 2012 | 7.118 | 7.211 | 6.673 | 6.832 | 90,442 | -0.35(-4.91%) |
Apr 05, 2012 | 7.522 | 7.538 | 7.185 | 7.185 | 45,047 | -0.16(-2.17%) |
Apr 04, 2012 | 7.438 | 7.606 | 7.278 | 7.345 | 20,222 | -0.13(-1.69%) |
Apr 03, 2012 | 7.601 | 7.631 | 7.438 | 7.471 | 23,165 | -0.10(-1.33%) |
Apr 02, 2012 | 7.522 | 7.648 | 7.522 | 7.572 | 16,676 | +0.14(+1.92%) |
Mar 30, 2012 | 7.454 | 7.530 | 7.354 | 7.429 | 8,167 | +0.06(+0.80%) |
Mar 29, 2012 | 7.320 | 7.564 | 7.278 | 7.370 | 17,999 | +0.06(+0.80%) |
Mar 28, 2012 | 7.454 | 7.480 | 7.286 | 7.312 | 22,173 | -0.10(-1.36%) |
Mar 27, 2012 | 7.471 | 7.496 | 7.299 | 7.412 | 9,344 | -0.03(-0.45%) |
Mar 26, 2012 | 7.656 | 7.656 | 7.269 | 7.446 | 47,546 | -0.09(-1.23%) |
Mar 23, 2012 | 7.564 | 7.564 | 7.480 | 7.538 | 31,483 | +0.02(+0.22%) |
Mar 22, 2012 | 7.480 | 7.538 | 7.480 | 7.522 | 9,439 | +0.03(+0.45%) |
Mar 21, 2012 | 7.496 | 7.512 | 7.480 | 7.488 | 6,523 | -0.02(-0.22%) |
Mar 20, 2012 | 7.480 | 7.522 | 7.480 | 7.505 | 5,583 | -0.03(-0.45%) |
Mar 19, 2012 | 7.496 | 7.555 | 7.463 | 7.538 | 13,892 | -0.03(-0.33%) |
Mar 16, 2012 | 7.354 | 7.572 | 7.354 | 7.564 | 30,406 | +0.19(+2.62%) |
Mar 15, 2012 | 7.580 | 7.656 | 7.354 | 7.370 | 21,759 | -0.17(-2.23%) |
Mar 14, 2012 | 7.564 | 7.572 | 7.538 | 7.538 | 28,407 | -0.01(-0.11%) |
Mar 13, 2012 | 7.564 | 7.589 | 7.456 | 7.547 | 15,816 | +0.23(+3.10%) |
Mar 12, 2012 | 7.320 | 7.471 | 7.244 | 7.320 | 68,958 | -0.12(-1.58%) |
Mar 09, 2012 | 7.732 | 7.732 | 7.383 | 7.438 | 16,584 | -0.18(-2.32%) |
Mar 08, 2012 | 7.589 | 7.664 | 7.446 | 7.614 | 24,166 | +0.07(+0.89%) |
Mar 07, 2012 | 7.816 | 7.816 | 7.362 | 7.547 | 52,735 | -0.46(-5.77%) |
Mar 06, 2012 | 8.001 | 8.278 | 8.001 | 8.009 | 7,916 | +0.01(+0.10%) |
Mar 05, 2012 | 7.833 | 8.765 | 7.824 | 8.001 | 10,054 | +0.02(+0.21%) |
Mar 02, 2012 | 8.278 | 8.303 | 7.975 | 7.984 | 26,145 | -0.28(-3.36%) |
Mar 01, 2012 | 8.597 | 8.891 | 8.261 | 8.261 | 9,239 | -0.23(-2.67%) |
Feb 29, 2012 | 9.118 | 9.126 | 8.488 | 8.488 | 12,006 | -0.61(-6.74%) |
Feb 28, 2012 | 9.034 | 9.160 | 9.034 | 9.102 | 11,730 | +0.11(+1.22%) |
Feb 27, 2012 | 8.967 | 9.068 | 8.967 | 8.992 | 7,543 | +0.05(+0.56%) |
Feb 24, 2012 | 8.950 | 9.009 | 8.891 | 8.942 | 12,599 | +0.02(+0.19%) |
Feb 23, 2012 | 8.833 | 8.992 | 8.761 | 8.925 | 24,346 | +0.08(+0.95%) |
Feb 22, 2012 | 9.236 | 9.236 | 8.522 | 8.841 | 14,213 | +0.26(+3.04%) |
Feb 21, 2012 | 8.530 | 8.623 | 8.505 | 8.581 | 13,040 | +0.05(+0.59%) |
Feb 17, 2012 | 8.530 | 8.530 | 8.421 | 8.530 | 28,795 | +0.04(+0.50%) |
Feb 16, 2012 | 8.488 | 8.530 | 8.480 | 8.488 | 11,194 | +0.02(+0.20%) |
Feb 15, 2012 | 8.446 | 8.471 | 8.412 | 8.471 | 38,762 | +0.06(+0.70%) |
Feb 14, 2012 | 8.480 | 8.488 | 8.404 | 8.412 | 2,781 | -0.08(-0.89%) |
Feb 13, 2012 | 8.496 | 8.505 | 8.404 | 8.488 | 10,143 | +0.08(+0.90%) |
Feb 10, 2012 | 8.438 | 8.446 | 8.396 | 8.412 | 15,709 | -0.06(-0.69%) |
Feb 09, 2012 | 8.480 | 8.530 | 8.412 | 8.471 | 4,571 | +0.01(+0.10%) |
Feb 08, 2012 | 8.471 | 8.471 | 8.412 | 8.463 | 6,651 | +0.02(+0.20%) |
Feb 07, 2012 | 8.513 | 8.513 | 8.295 | 8.446 | 53,977 | -0.01(-0.10%) |
Feb 06, 2012 | 8.505 | 8.505 | 8.397 | 8.454 | 20,944 | -0.03(-0.40%) |
Feb 03, 2012 | 8.530 | 8.623 | 8.488 | 8.488 | 20,474 | +0.04(+0.50%) |
Feb 02, 2012 | 8.387 | 8.446 | 8.387 | 8.446 | 6,964 | +0.04(+0.45%) |