Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.970 | 6.050 | 5.900 | 6.010 | 8,563,416 | +0.02(+0.33%) |
Apr 27, 2012 | 5.980 | 6.010 | 5.805 | 5.990 | 9,636,968 | +0.04(+0.67%) |
Apr 26, 2012 | 5.860 | 5.970 | 5.810 | 5.950 | 11,834,428 | +0.08(+1.36%) |
Apr 25, 2012 | 6.120 | 6.130 | 5.700 | 5.870 | 20,797,796 | -0.17(-2.81%) |
Apr 24, 2012 | 6.020 | 6.180 | 5.970 | 6.040 | 14,908,119 | -0.02(-0.33%) |
Apr 23, 2012 | 5.930 | 6.070 | 5.860 | 6.060 | 19,492,896 | +0.00(+0.00%) |
Apr 20, 2012 | 6.080 | 6.200 | 6.010 | 6.060 | 14,357,779 | +0.02(+0.33%) |
Apr 19, 2012 | 6.010 | 6.210 | 5.940 | 6.040 | 43,385,576 | +0.17(+2.90%) |
Apr 18, 2012 | 6.600 | 6.600 | 5.830 | 5.870 | 75,245,128 | -1.83(-23.77%) |
Apr 17, 2012 | 7.720 | 7.790 | 7.620 | 7.700 | 5,227,800 | +0.08(+1.05%) |
Apr 16, 2012 | 7.720 | 7.810 | 7.500 | 7.620 | 6,474,231 | -0.03(-0.39%) |
Apr 13, 2012 | 7.710 | 7.760 | 7.540 | 7.650 | 9,336,708 | -0.20(-2.55%) |
Apr 12, 2012 | 7.580 | 7.870 | 7.530 | 7.850 | 8,518,798 | +0.31(+4.11%) |
Apr 11, 2012 | 7.530 | 7.770 | 7.440 | 7.540 | 11,504,299 | +0.23(+3.15%) |
Apr 10, 2012 | 7.660 | 7.780 | 7.280 | 7.310 | 11,144,012 | -0.38(-4.94%) |
Apr 09, 2012 | 7.830 | 7.850 | 7.650 | 7.690 | 7,765,876 | -0.36(-4.47%) |
Apr 05, 2012 | 7.940 | 8.140 | 7.910 | 8.050 | 7,203,430 | +0.03(+0.37%) |
Apr 04, 2012 | 8.020 | 8.140 | 7.910 | 8.020 | 10,394,073 | -0.15(-1.84%) |
Apr 03, 2012 | 8.390 | 8.440 | 8.020 | 8.170 | 13,353,222 | -0.21(-2.51%) |
Apr 02, 2012 | 8.320 | 8.460 | 8.220 | 8.380 | 7,936,124 | +0.06(+0.72%) |
Mar 30, 2012 | 8.520 | 8.540 | 8.110 | 8.320 | 10,536,546 | -0.13(-1.54%) |
Mar 29, 2012 | 8.530 | 8.590 | 8.240 | 8.450 | 8,173,060 | -0.20(-2.31%) |
Mar 28, 2012 | 8.750 | 8.790 | 8.460 | 8.650 | 8,736,648 | -0.09(-1.03%) |
Mar 27, 2012 | 8.850 | 8.900 | 8.710 | 8.740 | 7,431,018 | -0.06(-0.68%) |
Mar 26, 2012 | 8.830 | 8.870 | 8.720 | 8.800 | 10,083,318 | +0.09(+1.03%) |
Mar 23, 2012 | 8.740 | 8.780 | 8.580 | 8.710 | 9,951,985 | -0.03(-0.34%) |
Mar 22, 2012 | 8.740 | 8.850 | 8.650 | 8.740 | 11,061,016 | -0.14(-1.58%) |
Mar 21, 2012 | 9.120 | 9.160 | 8.880 | 8.880 | 11,317,416 | -0.20(-2.20%) |
Mar 20, 2012 | 9.050 | 9.110 | 8.910 | 9.080 | 6,951,729 | -0.07(-0.77%) |
Mar 19, 2012 | 9.090 | 9.315 | 9.010 | 9.150 | 7,268,892 | +0.00(+0.00%) |
Mar 16, 2012 | 9.360 | 9.490 | 9.070 | 9.150 | 8,651,223 | -0.17(-1.82%) |
Mar 15, 2012 | 8.950 | 9.320 | 8.860 | 9.320 | 11,216,460 | +0.42(+4.72%) |
Mar 14, 2012 | 9.080 | 9.110 | 8.870 | 8.900 | 8,939,722 | -0.14(-1.55%) |
Mar 13, 2012 | 8.900 | 9.080 | 8.790 | 9.040 | 12,682,014 | +0.23(+2.61%) |
Mar 12, 2012 | 8.880 | 8.940 | 8.710 | 8.810 | 5,250,134 | -0.09(-1.01%) |
Mar 09, 2012 | 8.950 | 8.980 | 8.820 | 8.900 | 10,925,414 | -0.01(-0.11%) |
Mar 08, 2012 | 8.820 | 9.100 | 8.740 | 8.910 | 11,288,511 | +0.23(+2.65%) |
Mar 07, 2012 | 8.650 | 8.730 | 8.580 | 8.680 | 6,104,182 | +0.12(+1.34%) |
Mar 06, 2012 | 8.730 | 8.750 | 8.520 | 8.565 | 6,894,656 | -0.35(-3.87%) |
Mar 05, 2012 | 8.960 | 9.010 | 8.810 | 8.910 | 6,620,703 | -0.05(-0.56%) |
Mar 02, 2012 | 9.120 | 9.200 | 8.930 | 8.960 | 7,053,050 | -0.14(-1.54%) |
Mar 01, 2012 | 9.090 | 9.280 | 9.050 | 9.100 | 8,425,981 | +0.01(+0.11%) |
Feb 29, 2012 | 9.010 | 9.290 | 9.010 | 9.090 | 8,936,604 | +0.13(+1.45%) |
Feb 28, 2012 | 9.040 | 9.090 | 8.930 | 8.960 | 6,403,304 | -0.07(-0.78%) |
Feb 27, 2012 | 8.960 | 9.150 | 8.800 | 9.030 | 8,070,336 | -0.11(-1.20%) |
Feb 24, 2012 | 9.340 | 9.380 | 9.120 | 9.140 | 5,310,309 | -0.20(-2.14%) |
Feb 23, 2012 | 9.260 | 9.480 | 9.140 | 9.340 | 6,735,658 | +0.14(+1.52%) |
Feb 22, 2012 | 9.460 | 9.495 | 9.140 | 9.200 | 7,474,137 | -0.34(-3.56%) |
Feb 21, 2012 | 9.250 | 9.680 | 9.215 | 9.540 | 14,335,387 | +0.32(+3.47%) |
Feb 17, 2012 | 9.060 | 9.250 | 9.010 | 9.220 | 10,884,843 | +0.19(+2.10%) |
Feb 16, 2012 | 8.820 | 9.060 | 8.670 | 9.030 | 10,018,599 | +0.21(+2.38%) |
Feb 15, 2012 | 8.970 | 9.010 | 8.780 | 8.820 | 7,605,529 | -0.06(-0.68%) |
Feb 14, 2012 | 8.990 | 9.010 | 8.720 | 8.880 | 8,955,020 | -0.16(-1.77%) |
Feb 13, 2012 | 8.930 | 9.060 | 8.770 | 9.040 | 11,097,478 | +0.30(+3.49%) |
Feb 10, 2012 | 8.710 | 8.920 | 8.520 | 8.735 | 9,980,313 | -0.18(-1.96%) |
Feb 09, 2012 | 8.950 | 9.020 | 8.830 | 8.910 | 16,513,247 | +0.01(+0.11%) |
Feb 08, 2012 | 8.970 | 9.000 | 8.830 | 8.900 | 8,676,283 | -0.05(-0.56%) |
Feb 07, 2012 | 8.940 | 9.000 | 8.780 | 8.950 | 7,526,794 | +0.01(+0.11%) |
Feb 06, 2012 | 9.100 | 9.190 | 8.830 | 8.940 | 12,260,849 | -0.23(-2.51%) |
Feb 03, 2012 | 8.830 | 9.610 | 8.750 | 9.170 | 29,104,852 | +1.13(+14.05%) |
Feb 02, 2012 | 8.080 | 8.150 | 7.970 | 8.040 | 7,571,671 | +0.05(+0.63%) |