Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.010 | 8.930 | 7.740 | 8.290 | 685,390 | +0.29(+3.62%) |
Apr 27, 2012 | 7.680 | 8.030 | 7.400 | 8.000 | 117,400 | +0.38(+4.99%) |
Apr 26, 2012 | 7.380 | 7.640 | 6.901 | 7.620 | 144,795 | +0.24(+3.25%) |
Apr 25, 2012 | 7.070 | 7.444 | 7.070 | 7.380 | 132,024 | +0.42(+5.96%) |
Apr 24, 2012 | 6.450 | 7.040 | 6.420 | 6.965 | 102,527 | +0.55(+8.66%) |
Apr 23, 2012 | 7.060 | 7.060 | 6.360 | 6.410 | 105,815 | -0.62(-8.82%) |
Apr 20, 2012 | 7.010 | 7.070 | 6.800 | 7.030 | 45,241 | +0.06(+0.86%) |
Apr 19, 2012 | 7.180 | 7.180 | 6.810 | 6.970 | 39,751 | -0.15(-2.11%) |
Apr 18, 2012 | 6.990 | 7.150 | 6.950 | 7.120 | 36,965 | +0.10(+1.42%) |
Apr 17, 2012 | 7.130 | 7.190 | 6.750 | 7.020 | 171,241 | -0.08(-1.13%) |
Apr 16, 2012 | 7.510 | 7.850 | 7.050 | 7.100 | 67,323 | -0.35(-4.70%) |
Apr 13, 2012 | 7.580 | 7.620 | 7.270 | 7.450 | 125,828 | -0.11(-1.46%) |
Apr 12, 2012 | 7.280 | 7.630 | 6.900 | 7.560 | 164,640 | +0.35(+4.85%) |
Apr 11, 2012 | 7.440 | 7.589 | 7.010 | 7.210 | 118,872 | -0.19(-2.57%) |
Apr 10, 2012 | 7.620 | 7.880 | 7.350 | 7.400 | 112,410 | -0.22(-2.89%) |
Apr 09, 2012 | 7.600 | 7.670 | 7.500 | 7.620 | 77,842 | -0.03(-0.39%) |
Apr 05, 2012 | 7.650 | 7.860 | 7.620 | 7.650 | 79,837 | -0.05(-0.65%) |
Apr 04, 2012 | 7.740 | 7.740 | 7.600 | 7.700 | 99,470 | -0.07(-0.90%) |
Apr 03, 2012 | 8.000 | 8.020 | 7.760 | 7.770 | 113,606 | -0.23(-2.88%) |
Apr 02, 2012 | 7.570 | 8.240 | 7.520 | 8.000 | 310,098 | +0.44(+5.82%) |
Mar 30, 2012 | 7.380 | 7.650 | 7.350 | 7.560 | 315,378 | +0.30(+4.13%) |
Mar 29, 2012 | 7.090 | 7.350 | 7.000 | 7.260 | 158,874 | +0.13(+1.82%) |
Mar 28, 2012 | 7.400 | 7.511 | 7.000 | 7.130 | 166,614 | -0.28(-3.78%) |
Mar 27, 2012 | 7.900 | 7.920 | 7.310 | 7.410 | 209,634 | -0.46(-5.85%) |
Mar 26, 2012 | 7.750 | 8.100 | 7.600 | 7.870 | 299,175 | +0.25(+3.28%) |
Mar 23, 2012 | 7.500 | 7.860 | 7.300 | 7.620 | 345,560 | +0.25(+3.39%) |
Mar 22, 2012 | 7.060 | 7.580 | 6.950 | 7.370 | 857,974 | +0.32(+4.54%) |
Mar 21, 2012 | 6.600 | 7.250 | 6.500 | 7.050 | 924,572 | +0.96(+15.76%) |
Mar 20, 2012 | 5.790 | 6.120 | 5.790 | 6.090 | 70,864 | +0.30(+5.18%) |
Mar 19, 2012 | 6.040 | 6.098 | 5.700 | 5.790 | 60,508 | -0.27(-4.46%) |
Mar 16, 2012 | 6.230 | 6.250 | 6.000 | 6.060 | 66,406 | -0.14(-2.26%) |
Mar 15, 2012 | 5.850 | 6.250 | 5.420 | 6.200 | 149,833 | +0.42(+7.27%) |
Mar 14, 2012 | 5.320 | 5.820 | 5.260 | 5.780 | 87,100 | +0.40(+7.43%) |
Mar 13, 2012 | 5.350 | 5.500 | 5.170 | 5.380 | 107,478 | +0.05(+0.94%) |
Mar 12, 2012 | 5.290 | 5.380 | 5.150 | 5.330 | 61,283 | +0.09(+1.72%) |
Mar 09, 2012 | 5.080 | 5.250 | 5.050 | 5.240 | 340,096 | +0.14(+2.75%) |
Mar 08, 2012 | 5.220 | 5.220 | 5.010 | 5.100 | 31,996 | -0.07(-1.26%) |
Mar 07, 2012 | 5.060 | 5.300 | 5.000 | 5.165 | 134,939 | +0.17(+3.30%) |
Mar 06, 2012 | 4.950 | 5.030 | 4.950 | 5.000 | 207,715 | +0.01(+0.20%) |
Mar 05, 2012 | 5.040 | 5.040 | 4.900 | 4.990 | 21,747 | +0.01(+0.20%) |
Mar 02, 2012 | 5.010 | 5.040 | 4.850 | 4.980 | 59,434 | +0.13(+2.68%) |
Mar 01, 2012 | 4.850 | 4.940 | 4.850 | 4.850 | 34,219 | -0.03(-0.61%) |
Feb 29, 2012 | 4.960 | 5.000 | 4.830 | 4.880 | 56,107 | -0.02(-0.41%) |
Feb 28, 2012 | 4.850 | 5.000 | 4.850 | 4.900 | 149,009 | +0.10(+2.08%) |
Feb 27, 2012 | 4.870 | 4.890 | 4.800 | 4.800 | 45,789 | -0.10(-2.04%) |
Feb 24, 2012 | 4.800 | 4.900 | 4.800 | 4.900 | 69,889 | +0.13(+2.73%) |
Feb 23, 2012 | 4.920 | 4.920 | 4.750 | 4.770 | 158,297 | -0.16(-3.25%) |
Feb 22, 2012 | 5.000 | 5.010 | 4.900 | 4.930 | 168,594 | -0.07(-1.40%) |
Feb 21, 2012 | 5.030 | 5.040 | 5.000 | 5.000 | 154,218 | +0.00(+0.00%) |
Feb 17, 2012 | 5.020 | 5.232 | 5.000 | 5.000 | 120,177 | -0.02(-0.40%) |
Feb 16, 2012 | 5.150 | 5.150 | 5.000 | 5.020 | 51,505 | -0.03(-0.59%) |
Feb 15, 2012 | 5.030 | 5.064 | 4.980 | 5.050 | 312,477 | +0.01(+0.20%) |
Feb 14, 2012 | 5.060 | 5.100 | 5.000 | 5.040 | 183,487 | -0.10(-1.95%) |
Feb 13, 2012 | 5.380 | 5.380 | 5.030 | 5.140 | 329,999 | -0.11(-2.10%) |