Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.358 | 7.421 | 7.305 | 7.412 | 6,898,889 | +0.03(+0.36%) |
Apr 27, 2012 | 7.296 | 7.421 | 7.251 | 7.385 | 10,648,866 | +0.14(+1.98%) |
Apr 26, 2012 | 7.206 | 7.287 | 7.179 | 7.242 | 9,936,071 | +0.10(+1.38%) |
Apr 25, 2012 | 7.233 | 7.323 | 7.099 | 7.144 | 7,426,273 | -0.04(-0.50%) |
Apr 24, 2012 | 7.054 | 7.251 | 7.054 | 7.179 | 11,073,154 | +0.13(+1.78%) |
Apr 23, 2012 | 7.018 | 7.108 | 6.956 | 7.054 | 11,875,045 | -0.03(-0.38%) |
Apr 20, 2012 | 7.358 | 7.421 | 7.054 | 7.081 | 16,711,266 | -0.29(-3.89%) |
Apr 19, 2012 | 7.224 | 7.430 | 7.108 | 7.367 | 16,387,730 | +0.30(+4.31%) |
Apr 18, 2012 | 7.215 | 7.251 | 7.027 | 7.063 | 11,822,190 | -0.17(-2.35%) |
Apr 17, 2012 | 7.224 | 7.251 | 7.170 | 7.233 | 8,042,371 | +0.08(+1.13%) |
Apr 16, 2012 | 7.135 | 7.260 | 7.081 | 7.153 | 8,204,213 | +0.04(+0.63%) |
Apr 13, 2012 | 7.251 | 7.251 | 7.090 | 7.108 | 11,772,717 | -0.18(-2.46%) |
Apr 12, 2012 | 7.144 | 7.332 | 7.144 | 7.287 | 7,232,922 | +0.17(+2.39%) |
Apr 11, 2012 | 7.170 | 7.179 | 7.072 | 7.117 | 6,071,542 | +0.04(+0.51%) |
Apr 10, 2012 | 7.305 | 7.358 | 7.072 | 7.081 | 11,536,262 | -0.28(-3.77%) |
Apr 09, 2012 | 7.323 | 7.430 | 7.278 | 7.358 | 5,565,830 | -0.08(-1.08%) |
Apr 05, 2012 | 7.520 | 7.582 | 7.412 | 7.439 | 6,444,949 | -0.06(-0.84%) |
Apr 04, 2012 | 7.448 | 7.609 | 7.430 | 7.502 | 13,943,525 | +0.16(+2.20%) |
Apr 03, 2012 | 7.385 | 7.466 | 7.296 | 7.341 | 11,029,222 | -0.05(-0.73%) |
Apr 02, 2012 | 7.358 | 7.457 | 7.296 | 7.394 | 10,162,700 | +0.02(+0.24%) |
Mar 30, 2012 | 7.520 | 7.529 | 7.305 | 7.376 | 9,931,448 | -0.14(-1.90%) |
Mar 29, 2012 | 7.430 | 7.555 | 7.314 | 7.520 | 9,635,385 | +0.04(+0.48%) |
Mar 28, 2012 | 7.403 | 7.582 | 7.394 | 7.484 | 9,235,054 | +0.12(+1.58%) |
Mar 27, 2012 | 7.475 | 7.484 | 7.350 | 7.367 | 6,744,890 | -0.11(-1.44%) |
Mar 26, 2012 | 7.439 | 7.475 | 7.296 | 7.475 | 13,518,841 | +0.11(+1.46%) |
Mar 23, 2012 | 7.323 | 7.394 | 7.278 | 7.367 | 7,397,860 | +0.04(+0.49%) |
Mar 22, 2012 | 7.421 | 7.439 | 7.296 | 7.332 | 6,127,054 | -0.12(-1.56%) |
Mar 21, 2012 | 7.546 | 7.546 | 7.430 | 7.448 | 6,796,382 | -0.06(-0.83%) |
Mar 20, 2012 | 7.475 | 7.542 | 7.403 | 7.511 | 9,273,526 | -0.02(-0.24%) |
Mar 19, 2012 | 7.466 | 7.555 | 7.394 | 7.529 | 6,498,130 | +0.09(+1.20%) |
Mar 16, 2012 | 7.609 | 7.636 | 7.403 | 7.439 | 19,004,354 | -0.13(-1.66%) |
Mar 15, 2012 | 7.314 | 7.609 | 7.215 | 7.564 | 17,101,814 | +0.24(+3.30%) |
Mar 14, 2012 | 7.520 | 7.546 | 7.188 | 7.323 | 15,551,607 | -0.21(-2.73%) |
Mar 13, 2012 | 7.493 | 7.538 | 7.341 | 7.529 | 7,424,725 | +0.12(+1.57%) |
Mar 12, 2012 | 7.475 | 7.520 | 7.358 | 7.412 | 6,598,494 | -0.18(-2.36%) |
Mar 09, 2012 | 7.609 | 7.699 | 7.564 | 7.591 | 5,450,727 | -0.02(-0.24%) |
Mar 08, 2012 | 7.618 | 7.663 | 7.546 | 7.609 | 5,279,778 | +0.01(+0.12%) |
Mar 07, 2012 | 7.708 | 7.761 | 7.573 | 7.600 | 8,097,001 | -0.10(-1.28%) |
Mar 06, 2012 | 7.717 | 7.873 | 7.636 | 7.699 | 6,967,457 | -0.13(-1.60%) |
Mar 05, 2012 | 7.976 | 7.976 | 7.726 | 7.824 | 8,548,229 | -0.20(-2.46%) |
Mar 02, 2012 | 7.940 | 8.155 | 7.940 | 8.021 | 5,630,375 | +0.07(+0.90%) |
Mar 01, 2012 | 8.075 | 8.146 | 7.931 | 7.949 | 8,097,343 | -0.09(-1.11%) |
Feb 29, 2012 | 7.976 | 8.101 | 7.887 | 8.039 | 7,167,651 | +0.03(+0.34%) |
Feb 28, 2012 | 7.887 | 8.012 | 7.833 | 8.012 | 6,707,251 | +0.12(+1.53%) |
Feb 27, 2012 | 7.784 | 7.945 | 7.757 | 7.891 | 4,737,424 | +0.13(+1.61%) |
Feb 24, 2012 | 7.954 | 7.998 | 7.757 | 7.766 | 4,708,048 | -0.17(-2.14%) |
Feb 23, 2012 | 8.052 | 8.088 | 7.846 | 7.936 | 7,591,557 | -0.13(-1.66%) |
Feb 22, 2012 | 8.079 | 8.177 | 8.007 | 8.070 | 6,171,171 | -0.07(-0.88%) |
Feb 21, 2012 | 8.464 | 8.473 | 8.061 | 8.142 | 7,952,035 | -0.30(-3.50%) |
Feb 17, 2012 | 8.652 | 8.696 | 8.437 | 8.437 | 6,369,689 | -0.14(-1.67%) |
Feb 16, 2012 | 8.517 | 8.625 | 8.437 | 8.580 | 4,135,907 | +0.05(+0.63%) |
Feb 15, 2012 | 8.598 | 8.678 | 8.499 | 8.526 | 4,569,627 | -0.05(-0.63%) |
Feb 14, 2012 | 8.661 | 8.687 | 8.508 | 8.580 | 4,056,591 | -0.12(-1.34%) |
Feb 13, 2012 | 8.634 | 8.750 | 8.589 | 8.696 | 5,074,531 | +0.09(+1.04%) |
Feb 10, 2012 | 8.687 | 8.723 | 8.535 | 8.607 | 3,918,735 | -0.14(-1.64%) |
Feb 09, 2012 | 8.616 | 8.759 | 8.491 | 8.750 | 6,278,665 | +0.13(+1.56%) |
Feb 08, 2012 | 8.616 | 8.723 | 8.571 | 8.616 | 4,540,387 | -0.01(-0.10%) |
Feb 07, 2012 | 8.687 | 8.786 | 8.589 | 8.625 | 7,093,613 | -0.10(-1.13%) |
Feb 06, 2012 | 8.911 | 8.938 | 8.678 | 8.723 | 4,854,367 | -0.26(-2.89%) |
Feb 03, 2012 | 8.813 | 8.992 | 8.777 | 8.983 | 6,763,816 | +0.26(+2.97%) |
Feb 02, 2012 | 8.741 | 8.804 | 8.656 | 8.723 | 4,793,743 | +0.01(+0.10%) |