Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.944 | 7.994 | 7.907 | 7.966 | 28,859,616 | -0.04(-0.53%) |
Apr 27, 2012 | 7.944 | 8.018 | 7.869 | 8.008 | 39,875,060 | +0.01(+0.17%) |
Apr 26, 2012 | 7.832 | 8.027 | 7.822 | 7.994 | 35,576,996 | +0.08(+1.07%) |
Apr 25, 2012 | 8.079 | 8.106 | 7.789 | 7.910 | 35,106,372 | -0.05(-0.64%) |
Apr 24, 2012 | 8.015 | 8.032 | 7.917 | 7.961 | 20,031,816 | +0.01(+0.08%) |
Apr 23, 2012 | 7.913 | 7.984 | 7.869 | 7.954 | 37,918,788 | -0.16(-2.00%) |
Apr 20, 2012 | 8.110 | 8.214 | 8.089 | 8.116 | 30,954,134 | +0.05(+0.67%) |
Apr 19, 2012 | 8.153 | 8.214 | 8.001 | 8.062 | 34,329,268 | -0.16(-1.93%) |
Apr 18, 2012 | 8.059 | 8.258 | 8.038 | 8.221 | 37,716,212 | +0.02(+0.21%) |
Apr 17, 2012 | 8.218 | 8.272 | 8.147 | 8.204 | 29,544,410 | +0.00(+0.04%) |
Apr 16, 2012 | 8.370 | 8.377 | 8.164 | 8.201 | 31,113,966 | -0.09(-1.06%) |
Apr 13, 2012 | 8.472 | 8.475 | 8.255 | 8.289 | 32,650,886 | -0.21(-2.51%) |
Apr 12, 2012 | 8.306 | 8.532 | 8.284 | 8.502 | 34,723,168 | +0.24(+2.95%) |
Apr 11, 2012 | 8.309 | 8.319 | 8.184 | 8.258 | 51,853,376 | +0.04(+0.54%) |
Apr 10, 2012 | 8.373 | 8.424 | 8.147 | 8.214 | 38,852,484 | -0.21(-2.53%) |
Apr 09, 2012 | 8.424 | 8.482 | 8.329 | 8.428 | 26,110,190 | -0.13(-1.54%) |
Apr 05, 2012 | 8.488 | 8.637 | 8.438 | 8.559 | 25,239,724 | +0.05(+0.56%) |
Apr 04, 2012 | 8.536 | 8.647 | 8.485 | 8.512 | 35,744,932 | -0.27(-3.08%) |
Apr 03, 2012 | 8.959 | 8.993 | 8.698 | 8.783 | 35,929,496 | -0.22(-2.44%) |
Apr 02, 2012 | 8.898 | 9.091 | 8.871 | 9.003 | 32,776,528 | +0.02(+0.19%) |
Mar 30, 2012 | 8.928 | 9.013 | 8.877 | 8.986 | 27,259,090 | +0.05(+0.57%) |
Mar 29, 2012 | 8.783 | 8.959 | 8.779 | 8.935 | 33,885,804 | -0.03(-0.38%) |
Mar 28, 2012 | 9.087 | 9.087 | 8.813 | 8.969 | 45,096,296 | -0.19(-2.07%) |
Mar 27, 2012 | 9.270 | 9.287 | 9.124 | 9.158 | 30,002,646 | -0.14(-1.46%) |
Mar 26, 2012 | 9.236 | 9.331 | 9.192 | 9.294 | 30,779,210 | +0.17(+1.89%) |
Mar 23, 2012 | 9.067 | 9.182 | 9.033 | 9.121 | 34,201,532 | +0.10(+1.09%) |
Mar 22, 2012 | 9.121 | 9.121 | 8.955 | 9.023 | 43,918,880 | -0.19(-2.02%) |
Mar 21, 2012 | 9.260 | 9.277 | 9.124 | 9.209 | 30,034,854 | -0.04(-0.48%) |
Mar 20, 2012 | 9.209 | 9.273 | 9.152 | 9.253 | 36,296,448 | -0.13(-1.40%) |
Mar 19, 2012 | 9.327 | 9.499 | 9.300 | 9.384 | 31,353,400 | +0.02(+0.18%) |
Mar 16, 2012 | 9.230 | 9.415 | 9.223 | 9.368 | 37,166,412 | -0.04(-0.47%) |
Mar 15, 2012 | 9.637 | 9.667 | 9.341 | 9.411 | 47,213,900 | -0.14(-1.45%) |
Mar 14, 2012 | 9.634 | 9.725 | 9.526 | 9.550 | 55,443,868 | -0.01(-0.14%) |
Mar 13, 2012 | 9.246 | 9.563 | 9.196 | 9.563 | 42,359,716 | +0.33(+3.61%) |
Mar 12, 2012 | 9.273 | 9.314 | 9.132 | 9.230 | 40,733,456 | -0.18(-1.90%) |
Mar 09, 2012 | 9.519 | 9.566 | 9.378 | 9.408 | 35,379,708 | -0.20(-2.07%) |
Mar 08, 2012 | 9.661 | 9.701 | 9.530 | 9.607 | 31,970,540 | +0.07(+0.78%) |
Mar 07, 2012 | 9.502 | 9.576 | 9.425 | 9.533 | 34,579,628 | -0.01(-0.07%) |
Mar 06, 2012 | 9.661 | 9.664 | 9.398 | 9.539 | 51,685,104 | -0.44(-4.39%) |
Mar 05, 2012 | 10.27 | 10.29 | 9.954 | 9.977 | 39,885,356 | -0.30(-2.95%) |
Mar 02, 2012 | 10.23 | 10.32 | 10.16 | 10.28 | 28,266,226 | +0.02(+0.23%) |
Mar 01, 2012 | 10.09 | 10.27 | 10.08 | 10.26 | 33,301,680 | +0.21(+2.04%) |
Feb 29, 2012 | 10.14 | 10.28 | 9.967 | 10.05 | 50,656,524 | -0.18(-1.78%) |
Feb 28, 2012 | 10.17 | 10.29 | 10.09 | 10.23 | 41,430,144 | +0.15(+1.47%) |
Feb 27, 2012 | 10.22 | 10.26 | 10.01 | 10.09 | 48,450,464 | -0.05(-0.47%) |
Feb 24, 2012 | 10.06 | 10.27 | 10.05 | 10.13 | 42,633,092 | +0.16(+1.59%) |
Feb 23, 2012 | 9.971 | 9.998 | 9.822 | 9.974 | 29,774,730 | +0.04(+0.41%) |
Feb 22, 2012 | 9.940 | 10.03 | 9.859 | 9.934 | 38,135,780 | +0.09(+0.96%) |
Feb 21, 2012 | 10.02 | 10.03 | 9.775 | 9.839 | 31,716,980 | -0.04(-0.38%) |
Feb 17, 2012 | 10.03 | 10.03 | 9.839 | 9.876 | 45,625,064 | -0.01(-0.07%) |
Feb 16, 2012 | 9.711 | 9.971 | 9.516 | 9.883 | 48,577,288 | +0.24(+2.52%) |
Feb 15, 2012 | 9.745 | 9.795 | 9.093 | 9.640 | 59,124,120 | -0.14(-1.41%) |
Feb 14, 2012 | 10.02 | 10.06 | 9.624 | 9.779 | 71,553,088 | -0.37(-3.68%) |
Feb 13, 2012 | 10.13 | 10.26 | 10.04 | 10.15 | 61,654,192 | +0.19(+1.93%) |
Feb 10, 2012 | 10.11 | 10.11 | 9.846 | 9.960 | 104,542,320 | -0.82(-7.57%) |
Feb 09, 2012 | 10.82 | 10.88 | 10.64 | 10.78 | 42,639,736 | -0.04(-0.40%) |
Feb 08, 2012 | 10.94 | 10.98 | 10.75 | 10.82 | 37,345,684 | +0.03(+0.31%) |
Feb 07, 2012 | 10.68 | 10.84 | 10.58 | 10.79 | 45,662,636 | +0.20(+1.85%) |
Feb 06, 2012 | 10.44 | 10.64 | 10.40 | 10.59 | 37,583,800 | +0.08(+0.74%) |
Feb 03, 2012 | 10.64 | 10.66 | 10.46 | 10.51 | 53,407,008 | +0.03(+0.32%) |
Feb 02, 2012 | 10.64 | 10.65 | 10.45 | 10.48 | 47,910,024 | -0.02(-0.16%) |