Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.870 | 6.890 | 6.380 | 6.510 | 3,355,776 | -0.38(-5.52%) |
Apr 27, 2012 | 6.810 | 6.930 | 6.690 | 6.890 | 1,104,695 | +0.11(+1.62%) |
Apr 26, 2012 | 6.760 | 6.820 | 6.610 | 6.780 | 1,331,934 | -0.02(-0.29%) |
Apr 25, 2012 | 6.580 | 6.820 | 6.540 | 6.800 | 1,828,423 | +0.42(+6.58%) |
Apr 24, 2012 | 6.300 | 6.470 | 6.220 | 6.380 | 937,130 | +0.07(+1.11%) |
Apr 23, 2012 | 6.290 | 6.390 | 6.170 | 6.310 | 1,543,666 | -0.17(-2.62%) |
Apr 20, 2012 | 6.870 | 6.900 | 6.350 | 6.480 | 3,687,502 | -0.35(-5.12%) |
Apr 19, 2012 | 7.000 | 7.040 | 6.810 | 6.830 | 1,733,149 | -0.17(-2.43%) |
Apr 18, 2012 | 7.050 | 7.080 | 6.880 | 7.000 | 1,145,350 | -0.08(-1.13%) |
Apr 17, 2012 | 7.070 | 7.170 | 7.040 | 7.080 | 2,414,870 | +0.13(+1.87%) |
Apr 16, 2012 | 7.000 | 7.060 | 6.790 | 6.950 | 1,558,624 | -0.02(-0.29%) |
Apr 13, 2012 | 7.300 | 7.300 | 6.950 | 6.970 | 1,316,056 | -0.39(-5.30%) |
Apr 12, 2012 | 7.050 | 7.440 | 7.020 | 7.360 | 1,579,299 | +0.32(+4.55%) |
Apr 11, 2012 | 7.100 | 7.279 | 7.020 | 7.040 | 1,313,034 | +0.06(+0.86%) |
Apr 10, 2012 | 7.440 | 7.510 | 6.920 | 6.980 | 1,710,256 | -0.46(-6.18%) |
Apr 09, 2012 | 7.410 | 7.480 | 7.200 | 7.440 | 1,110,822 | -0.18(-2.36%) |
Apr 05, 2012 | 7.670 | 7.820 | 7.610 | 7.620 | 882,318 | -0.12(-1.55%) |
Apr 04, 2012 | 7.850 | 7.890 | 7.650 | 7.740 | 2,073,870 | -0.28(-3.49%) |
Apr 03, 2012 | 8.240 | 8.300 | 7.990 | 8.020 | 901,989 | -0.21(-2.55%) |
Apr 02, 2012 | 8.020 | 8.250 | 7.990 | 8.230 | 914,666 | +0.16(+1.98%) |
Mar 30, 2012 | 8.140 | 8.250 | 8.010 | 8.070 | 1,062,841 | +0.05(+0.62%) |
Mar 29, 2012 | 8.160 | 8.170 | 7.840 | 8.020 | 1,170,440 | -0.25(-3.02%) |
Mar 28, 2012 | 8.210 | 8.320 | 7.950 | 8.270 | 1,637,386 | +0.08(+0.98%) |
Mar 27, 2012 | 8.650 | 8.650 | 8.170 | 8.190 | 1,104,690 | -0.48(-5.54%) |
Mar 26, 2012 | 8.610 | 8.740 | 8.400 | 8.670 | 1,277,839 | +0.19(+2.24%) |
Mar 23, 2012 | 8.170 | 8.480 | 8.070 | 8.480 | 1,249,213 | +0.28(+3.41%) |
Mar 22, 2012 | 8.210 | 8.350 | 8.140 | 8.200 | 1,569,324 | -0.20(-2.38%) |
Mar 21, 2012 | 7.520 | 8.460 | 7.520 | 8.400 | 3,996,517 | +0.94(+12.60%) |
Mar 20, 2012 | 7.620 | 7.620 | 7.330 | 7.460 | 1,251,542 | -0.28(-3.62%) |
Mar 19, 2012 | 7.820 | 7.860 | 7.710 | 7.740 | 761,117 | -0.07(-0.90%) |
Mar 16, 2012 | 7.590 | 7.830 | 7.530 | 7.810 | 2,124,918 | +0.26(+3.44%) |
Mar 15, 2012 | 7.650 | 7.700 | 7.385 | 7.550 | 1,275,029 | -0.09(-1.18%) |
Mar 14, 2012 | 7.460 | 7.815 | 7.460 | 7.640 | 1,399,636 | +0.14(+1.87%) |
Mar 13, 2012 | 7.240 | 7.550 | 7.240 | 7.500 | 1,658,224 | +0.38(+5.34%) |
Mar 12, 2012 | 7.260 | 7.280 | 7.080 | 7.120 | 784,077 | -0.13(-1.79%) |
Mar 09, 2012 | 7.020 | 7.340 | 7.020 | 7.250 | 874,668 | +0.23(+3.28%) |
Mar 08, 2012 | 6.740 | 7.050 | 6.690 | 7.020 | 1,011,954 | +0.36(+5.41%) |
Mar 07, 2012 | 6.750 | 6.850 | 6.630 | 6.660 | 1,199,185 | -0.03(-0.45%) |
Mar 06, 2012 | 6.850 | 6.850 | 6.570 | 6.690 | 2,352,915 | -0.27(-3.88%) |
Mar 05, 2012 | 7.000 | 7.060 | 6.850 | 6.960 | 1,622,951 | -0.07(-1.00%) |
Mar 02, 2012 | 7.390 | 7.460 | 7.020 | 7.030 | 1,430,889 | -0.37(-5.00%) |
Mar 01, 2012 | 7.440 | 7.600 | 7.390 | 7.400 | 1,053,641 | -0.01(-0.13%) |
Feb 29, 2012 | 7.490 | 7.770 | 7.400 | 7.410 | 1,048,872 | -0.07(-0.94%) |
Feb 28, 2012 | 7.490 | 7.640 | 7.430 | 7.480 | 1,010,284 | +0.01(+0.13%) |
Feb 27, 2012 | 7.560 | 7.670 | 7.370 | 7.470 | 1,461,554 | -0.26(-3.36%) |
Feb 24, 2012 | 7.750 | 7.930 | 7.690 | 7.730 | 728,785 | +0.02(+0.26%) |
Feb 23, 2012 | 7.660 | 7.740 | 7.410 | 7.710 | 1,234,866 | +0.10(+1.31%) |
Feb 22, 2012 | 7.800 | 7.810 | 7.570 | 7.610 | 1,146,214 | -0.20(-2.56%) |
Feb 21, 2012 | 7.940 | 8.080 | 7.750 | 7.810 | 1,812,016 | -0.09(-1.14%) |
Feb 17, 2012 | 8.110 | 8.110 | 7.840 | 7.900 | 1,429,237 | -0.11(-1.37%) |
Feb 16, 2012 | 7.860 | 8.090 | 7.810 | 8.010 | 2,056,482 | +0.19(+2.43%) |
Feb 15, 2012 | 7.970 | 8.160 | 7.760 | 7.820 | 1,701,532 | -0.10(-1.26%) |
Feb 14, 2012 | 7.750 | 7.990 | 7.640 | 7.920 | 1,851,375 | +0.14(+1.80%) |
Feb 13, 2012 | 7.730 | 8.090 | 7.730 | 7.780 | 2,493,194 | +0.21(+2.77%) |
Feb 10, 2012 | 7.700 | 7.860 | 7.520 | 7.570 | 1,556,139 | -0.30(-3.81%) |
Feb 09, 2012 | 7.990 | 8.200 | 7.800 | 7.870 | 2,763,577 | -0.04(-0.51%) |
Feb 08, 2012 | 7.920 | 8.030 | 7.680 | 7.910 | 1,618,910 | +0.06(+0.76%) |
Feb 07, 2012 | 7.970 | 8.190 | 7.830 | 7.850 | 2,885,234 | -0.16(-2.00%) |
Feb 06, 2012 | 7.460 | 8.042 | 7.450 | 8.010 | 3,609,759 | +0.52(+6.94%) |
Feb 03, 2012 | 6.760 | 7.600 | 6.750 | 7.490 | 4,142,771 | +0.89(+13.48%) |
Feb 02, 2012 | 6.650 | 6.770 | 6.000 | 6.600 | 2,646,475 | -0.02(-0.30%) |