Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.965 | 8.067 | 7.918 | 8.027 | 13,892,187 | +0.05(+0.68%) |
Apr 27, 2012 | 7.999 | 8.013 | 7.857 | 7.972 | 13,141,105 | -0.02(-0.26%) |
Apr 26, 2012 | 7.823 | 8.081 | 7.748 | 7.993 | 21,246,232 | +0.44(+5.85%) |
Apr 25, 2012 | 7.469 | 7.564 | 7.442 | 7.551 | 10,502,100 | +0.16(+2.11%) |
Apr 24, 2012 | 7.265 | 7.422 | 7.265 | 7.395 | 9,304,101 | +0.12(+1.59%) |
Apr 23, 2012 | 7.306 | 7.327 | 7.238 | 7.279 | 5,492,657 | -0.11(-1.47%) |
Apr 20, 2012 | 7.422 | 7.456 | 7.354 | 7.388 | 5,170,796 | +0.01(+0.09%) |
Apr 19, 2012 | 7.333 | 7.395 | 7.259 | 7.381 | 9,584,125 | +0.03(+0.37%) |
Apr 18, 2012 | 7.435 | 7.435 | 7.327 | 7.354 | 5,841,825 | -0.12(-1.55%) |
Apr 17, 2012 | 7.388 | 7.510 | 7.320 | 7.469 | 10,061,477 | +0.15(+2.04%) |
Apr 16, 2012 | 7.401 | 7.415 | 7.245 | 7.320 | 8,453,028 | -0.01(-0.09%) |
Apr 13, 2012 | 7.442 | 7.476 | 7.313 | 7.327 | 9,781,862 | -0.15(-2.00%) |
Apr 12, 2012 | 7.442 | 7.531 | 7.367 | 7.476 | 7,369,470 | +0.20(+2.71%) |
Apr 11, 2012 | 7.265 | 7.306 | 7.191 | 7.279 | 7,647,962 | +0.12(+1.71%) |
Apr 10, 2012 | 7.293 | 7.401 | 7.150 | 7.157 | 13,860,308 | -0.16(-2.23%) |
Apr 09, 2012 | 7.272 | 7.354 | 7.245 | 7.320 | 7,610,439 | -0.12(-1.55%) |
Apr 05, 2012 | 7.442 | 7.514 | 7.408 | 7.435 | 5,472,217 | -0.02(-0.27%) |
Apr 04, 2012 | 7.442 | 7.497 | 7.381 | 7.456 | 7,283,492 | -0.08(-1.08%) |
Apr 03, 2012 | 7.551 | 7.666 | 7.476 | 7.537 | 13,425,208 | -0.05(-0.63%) |
Apr 02, 2012 | 7.728 | 7.728 | 7.564 | 7.585 | 13,762,767 | -0.17(-2.19%) |
Mar 30, 2012 | 7.741 | 7.775 | 7.476 | 7.755 | 16,564,561 | +0.03(+0.44%) |
Mar 29, 2012 | 7.809 | 7.809 | 7.653 | 7.721 | 6,969,561 | -0.11(-1.39%) |
Mar 28, 2012 | 7.884 | 7.935 | 7.762 | 7.830 | 7,945,872 | -0.10(-1.20%) |
Mar 27, 2012 | 7.857 | 7.952 | 7.847 | 7.925 | 11,170,665 | +0.10(+1.22%) |
Mar 26, 2012 | 7.850 | 7.870 | 7.789 | 7.830 | 8,694,269 | +0.10(+1.32%) |
Mar 23, 2012 | 7.789 | 8.006 | 7.653 | 7.728 | 12,618,428 | -0.03(-0.44%) |
Mar 22, 2012 | 7.762 | 7.847 | 7.717 | 7.762 | 10,135,483 | -0.07(-0.87%) |
Mar 21, 2012 | 7.925 | 7.952 | 7.823 | 7.830 | 12,753,309 | -0.08(-1.03%) |
Mar 20, 2012 | 8.054 | 8.074 | 7.877 | 7.911 | 11,936,940 | -0.22(-2.68%) |
Mar 19, 2012 | 8.040 | 8.135 | 7.979 | 8.129 | 6,739,843 | +0.11(+1.36%) |
Mar 16, 2012 | 8.061 | 8.073 | 7.972 | 8.020 | 8,983,591 | -0.02(-0.25%) |
Mar 15, 2012 | 8.067 | 8.074 | 7.979 | 8.040 | 7,170,705 | -0.03(-0.42%) |
Mar 14, 2012 | 8.115 | 8.135 | 7.993 | 8.074 | 9,181,054 | -0.06(-0.75%) |
Mar 13, 2012 | 8.081 | 8.156 | 8.016 | 8.135 | 8,326,829 | +0.10(+1.18%) |
Mar 12, 2012 | 7.986 | 8.095 | 7.986 | 8.040 | 5,381,052 | +0.02(+0.25%) |
Mar 09, 2012 | 8.013 | 8.067 | 7.898 | 8.020 | 6,719,431 | +0.02(+0.25%) |
Mar 08, 2012 | 7.823 | 8.013 | 7.823 | 7.999 | 7,971,344 | +0.24(+3.06%) |
Mar 07, 2012 | 7.762 | 7.864 | 7.734 | 7.762 | 5,843,551 | +0.06(+0.79%) |
Mar 06, 2012 | 7.815 | 7.856 | 7.700 | 7.700 | 10,780,523 | -0.20(-2.48%) |
Mar 05, 2012 | 7.822 | 7.910 | 7.815 | 7.896 | 5,733,928 | +0.07(+0.95%) |
Mar 02, 2012 | 7.890 | 7.978 | 7.795 | 7.822 | 8,062,306 | -0.05(-0.60%) |
Mar 01, 2012 | 7.951 | 7.978 | 7.863 | 7.869 | 10,879,625 | -0.05(-0.68%) |
Feb 29, 2012 | 7.937 | 8.038 | 7.890 | 7.924 | 9,913,850 | -0.01(-0.09%) |
Feb 28, 2012 | 7.978 | 7.984 | 7.863 | 7.930 | 11,803,016 | -0.05(-0.68%) |
Feb 27, 2012 | 7.836 | 8.032 | 7.802 | 7.984 | 13,144,615 | +0.13(+1.64%) |
Feb 24, 2012 | 7.552 | 7.890 | 7.437 | 7.856 | 24,446,572 | +0.48(+6.51%) |
Feb 23, 2012 | 7.302 | 7.518 | 7.271 | 7.376 | 12,170,770 | +0.05(+0.74%) |
Feb 22, 2012 | 7.302 | 7.430 | 7.302 | 7.322 | 4,768,646 | -0.06(-0.82%) |
Feb 21, 2012 | 7.349 | 7.403 | 7.322 | 7.383 | 5,378,532 | +0.06(+0.83%) |
Feb 17, 2012 | 7.423 | 7.437 | 7.288 | 7.322 | 6,123,493 | -0.07(-0.91%) |
Feb 16, 2012 | 7.322 | 7.396 | 7.224 | 7.389 | 5,532,370 | +0.08(+1.11%) |
Feb 15, 2012 | 7.288 | 7.383 | 7.244 | 7.308 | 8,806,254 | +0.07(+1.03%) |
Feb 14, 2012 | 7.281 | 7.295 | 7.166 | 7.234 | 7,781,233 | -0.03(-0.47%) |
Feb 13, 2012 | 7.329 | 7.366 | 7.241 | 7.268 | 13,108,963 | +0.01(+0.19%) |
Feb 10, 2012 | 7.227 | 7.281 | 7.187 | 7.254 | 5,979,971 | -0.05(-0.74%) |
Feb 09, 2012 | 7.342 | 7.356 | 7.234 | 7.308 | 7,708,345 | -0.03(-0.37%) |
Feb 08, 2012 | 7.335 | 7.396 | 7.241 | 7.335 | 5,507,467 | -0.01(-0.18%) |
Feb 07, 2012 | 7.322 | 7.403 | 7.274 | 7.349 | 4,258,656 | -0.01(-0.09%) |
Feb 06, 2012 | 7.281 | 7.369 | 7.254 | 7.356 | 4,643,814 | +0.01(+0.18%) |
Feb 03, 2012 | 7.261 | 7.349 | 7.227 | 7.342 | 5,622,503 | +0.18(+2.55%) |
Feb 02, 2012 | 7.207 | 7.234 | 7.105 | 7.160 | 6,803,902 | +0.01(+0.09%) |