Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.510 | 6.562 | 6.330 | 6.360 | 2,099,728 | -0.20(-3.05%) |
Apr 27, 2012 | 6.700 | 6.850 | 6.470 | 6.560 | 4,889,814 | -0.80(-10.87%) |
Apr 26, 2012 | 7.070 | 7.370 | 6.990 | 7.360 | 1,319,684 | +0.27(+3.81%) |
Apr 25, 2012 | 7.090 | 7.220 | 7.050 | 7.090 | 1,604,160 | +0.09(+1.29%) |
Apr 24, 2012 | 7.020 | 7.100 | 6.920 | 7.000 | 745,388 | -0.01(-0.14%) |
Apr 23, 2012 | 6.860 | 7.050 | 6.780 | 7.010 | 656,997 | +0.01(+0.14%) |
Apr 20, 2012 | 7.070 | 7.180 | 6.949 | 7.000 | 815,291 | +0.05(+0.72%) |
Apr 19, 2012 | 6.970 | 7.070 | 6.860 | 6.950 | 757,221 | -0.01(-0.14%) |
Apr 18, 2012 | 7.120 | 7.200 | 6.911 | 6.960 | 948,521 | -0.19(-2.66%) |
Apr 17, 2012 | 7.270 | 7.340 | 7.140 | 7.150 | 1,822,573 | -0.05(-0.69%) |
Apr 16, 2012 | 7.390 | 7.480 | 7.100 | 7.200 | 1,019,041 | -0.26(-3.49%) |
Apr 13, 2012 | 7.530 | 7.530 | 7.420 | 7.460 | 612,544 | -0.10(-1.32%) |
Apr 12, 2012 | 7.490 | 7.710 | 7.460 | 7.560 | 1,126,315 | +0.09(+1.20%) |
Apr 11, 2012 | 7.510 | 7.600 | 7.440 | 7.470 | 687,700 | +0.08(+1.08%) |
Apr 10, 2012 | 7.670 | 7.682 | 7.350 | 7.390 | 1,549,985 | -0.26(-3.40%) |
Apr 09, 2012 | 7.730 | 7.910 | 7.640 | 7.650 | 863,465 | -0.26(-3.29%) |
Apr 05, 2012 | 8.000 | 8.100 | 7.850 | 7.910 | 879,240 | -0.10(-1.25%) |
Apr 04, 2012 | 8.030 | 8.160 | 8.000 | 8.010 | 763,459 | -0.17(-2.08%) |
Apr 03, 2012 | 8.250 | 8.290 | 8.080 | 8.180 | 921,881 | -0.09(-1.09%) |
Apr 02, 2012 | 8.150 | 8.310 | 8.100 | 8.270 | 1,204,856 | +0.08(+0.98%) |
Mar 30, 2012 | 8.070 | 8.220 | 8.010 | 8.190 | 1,367,714 | +0.21(+2.63%) |
Mar 29, 2012 | 8.080 | 8.160 | 7.780 | 7.980 | 1,682,682 | -0.20(-2.44%) |
Mar 28, 2012 | 8.230 | 8.300 | 8.100 | 8.180 | 1,720,569 | -0.07(-0.85%) |
Mar 27, 2012 | 8.360 | 8.420 | 8.190 | 8.250 | 1,151,924 | -0.12(-1.43%) |
Mar 26, 2012 | 8.260 | 8.400 | 8.130 | 8.370 | 1,206,399 | +0.21(+2.57%) |
Mar 23, 2012 | 7.760 | 8.200 | 7.760 | 8.160 | 1,696,406 | +0.41(+5.29%) |
Mar 22, 2012 | 7.810 | 7.930 | 7.650 | 7.750 | 1,994,848 | -0.19(-2.39%) |
Mar 21, 2012 | 7.950 | 8.020 | 7.650 | 7.940 | 2,461,420 | +0.00(+0.00%) |
Mar 20, 2012 | 8.250 | 8.260 | 7.900 | 7.940 | 1,614,574 | -0.41(-4.91%) |
Mar 19, 2012 | 8.040 | 8.410 | 7.940 | 8.350 | 1,787,773 | +0.32(+3.99%) |
Mar 16, 2012 | 8.000 | 8.170 | 7.930 | 8.030 | 2,447,018 | +0.08(+1.01%) |
Mar 15, 2012 | 7.860 | 7.960 | 7.680 | 7.950 | 1,224,837 | +0.13(+1.66%) |
Mar 14, 2012 | 7.790 | 7.900 | 7.760 | 7.820 | 1,273,023 | +0.05(+0.64%) |
Mar 13, 2012 | 7.740 | 7.800 | 7.680 | 7.770 | 1,122,033 | +0.09(+1.17%) |
Mar 12, 2012 | 7.800 | 7.930 | 7.630 | 7.680 | 915,532 | -0.11(-1.41%) |
Mar 09, 2012 | 7.770 | 8.000 | 7.730 | 7.790 | 1,054,073 | +0.05(+0.65%) |
Mar 08, 2012 | 7.590 | 7.820 | 7.500 | 7.740 | 1,133,053 | +0.24(+3.20%) |
Mar 07, 2012 | 7.600 | 7.610 | 7.460 | 7.500 | 1,913,592 | -0.05(-0.66%) |
Mar 06, 2012 | 7.590 | 7.590 | 7.440 | 7.550 | 2,091,913 | -0.21(-2.71%) |
Mar 05, 2012 | 7.800 | 7.830 | 7.690 | 7.760 | 711,905 | -0.08(-1.02%) |
Mar 02, 2012 | 7.850 | 8.030 | 7.790 | 7.840 | 1,306,003 | +0.00(+0.00%) |
Mar 01, 2012 | 7.880 | 8.090 | 7.830 | 7.840 | 2,489,196 | -0.03(-0.38%) |
Feb 29, 2012 | 8.020 | 8.060 | 7.830 | 7.870 | 1,670,744 | -0.10(-1.25%) |
Feb 28, 2012 | 8.140 | 8.140 | 7.890 | 7.970 | 1,670,893 | -0.15(-1.85%) |
Feb 27, 2012 | 8.060 | 8.189 | 7.950 | 8.120 | 1,569,443 | +0.01(+0.12%) |
Feb 24, 2012 | 8.120 | 8.240 | 8.010 | 8.110 | 1,745,971 | +0.04(+0.50%) |
Feb 23, 2012 | 7.900 | 8.110 | 7.710 | 8.070 | 1,321,157 | +0.19(+2.41%) |
Feb 22, 2012 | 7.890 | 7.960 | 7.700 | 7.880 | 2,701,627 | +0.00(+0.00%) |
Feb 21, 2012 | 8.260 | 8.270 | 7.400 | 7.880 | 3,400,369 | -0.30(-3.67%) |
Feb 17, 2012 | 8.050 | 8.610 | 7.840 | 8.180 | 4,803,222 | +0.08(+0.99%) |
Feb 16, 2012 | 7.780 | 8.130 | 7.750 | 8.100 | 1,712,984 | +0.35(+4.52%) |
Feb 15, 2012 | 8.030 | 8.060 | 7.460 | 7.750 | 3,673,461 | -0.19(-2.39%) |
Feb 14, 2012 | 8.080 | 8.090 | 7.750 | 7.940 | 1,873,619 | -0.12(-1.49%) |
Feb 13, 2012 | 8.280 | 8.390 | 8.060 | 8.060 | 818,211 | -0.10(-1.23%) |
Feb 10, 2012 | 8.430 | 8.530 | 8.150 | 8.160 | 1,105,080 | -0.38(-4.45%) |
Feb 09, 2012 | 8.670 | 8.740 | 8.450 | 8.540 | 1,174,906 | -0.11(-1.27%) |
Feb 08, 2012 | 8.640 | 8.690 | 8.500 | 8.650 | 940,680 | +0.06(+0.70%) |
Feb 07, 2012 | 8.220 | 8.615 | 8.160 | 8.590 | 1,538,957 | +0.37(+4.50%) |
Feb 06, 2012 | 8.160 | 8.250 | 8.020 | 8.220 | 734,965 | +0.02(+0.24%) |
Feb 03, 2012 | 8.190 | 8.250 | 8.041 | 8.200 | 1,196,179 | +0.22(+2.76%) |
Feb 02, 2012 | 8.230 | 8.300 | 7.900 | 7.980 | 1,776,417 | -0.19(-2.33%) |