Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.471 | 8.471 | 8.013 | 8.156 | 701,924 | -0.32(-3.82%) |
Apr 27, 2012 | 8.480 | 8.489 | 8.229 | 8.480 | 308,801 | +0.02(+0.21%) |
Apr 26, 2012 | 8.291 | 8.588 | 8.219 | 8.462 | 476,194 | +0.17(+2.06%) |
Apr 25, 2012 | 8.067 | 8.336 | 7.959 | 8.291 | 544,533 | +0.35(+4.42%) |
Apr 24, 2012 | 7.788 | 8.022 | 7.635 | 7.941 | 594,424 | +0.20(+2.56%) |
Apr 23, 2012 | 7.707 | 7.851 | 7.347 | 7.743 | 884,737 | -0.09(-1.15%) |
Apr 20, 2012 | 7.986 | 8.076 | 7.734 | 7.833 | 563,980 | -0.03(-0.34%) |
Apr 19, 2012 | 7.923 | 7.986 | 7.734 | 7.860 | 507,466 | -0.02(-0.23%) |
Apr 18, 2012 | 7.878 | 7.977 | 7.752 | 7.878 | 555,545 | -0.10(-1.24%) |
Apr 17, 2012 | 8.076 | 8.246 | 7.959 | 7.977 | 573,782 | +0.02(+0.23%) |
Apr 16, 2012 | 7.833 | 8.076 | 7.635 | 7.959 | 813,818 | +0.20(+2.55%) |
Apr 13, 2012 | 8.094 | 8.094 | 7.725 | 7.761 | 507,303 | -0.36(-4.43%) |
Apr 12, 2012 | 7.968 | 8.228 | 7.860 | 8.121 | 1,263,275 | +0.17(+2.15%) |
Apr 11, 2012 | 8.165 | 8.228 | 7.896 | 7.950 | 656,432 | -0.10(-1.23%) |
Apr 10, 2012 | 8.058 | 8.282 | 7.824 | 8.049 | 1,164,085 | +0.00(+0.00%) |
Apr 09, 2012 | 8.112 | 8.201 | 7.923 | 8.049 | 656,831 | -0.24(-2.93%) |
Apr 05, 2012 | 8.408 | 8.453 | 8.201 | 8.291 | 963,149 | -0.22(-2.54%) |
Apr 04, 2012 | 8.660 | 8.750 | 8.212 | 8.507 | 1,221,827 | -0.30(-3.37%) |
Apr 03, 2012 | 9.047 | 9.277 | 8.687 | 8.804 | 1,482,202 | -0.29(-3.17%) |
Apr 02, 2012 | 8.435 | 9.200 | 8.417 | 9.092 | 1,438,401 | +0.59(+6.98%) |
Mar 30, 2012 | 8.714 | 8.858 | 8.471 | 8.498 | 950,550 | -0.09(-1.05%) |
Mar 29, 2012 | 8.669 | 8.768 | 8.408 | 8.588 | 1,035,414 | -0.18(-2.05%) |
Mar 28, 2012 | 8.525 | 8.768 | 8.273 | 8.768 | 1,466,712 | +0.22(+2.63%) |
Mar 27, 2012 | 8.534 | 8.746 | 8.399 | 8.543 | 791,602 | +0.00(+0.00%) |
Mar 26, 2012 | 8.588 | 8.660 | 8.336 | 8.543 | 777,206 | +0.05(+0.64%) |
Mar 23, 2012 | 7.950 | 8.543 | 7.842 | 8.489 | 1,515,413 | +0.58(+7.27%) |
Mar 22, 2012 | 7.725 | 7.941 | 7.725 | 7.914 | 839,218 | +0.08(+1.03%) |
Mar 21, 2012 | 7.806 | 7.905 | 7.536 | 7.833 | 916,644 | +0.07(+0.93%) |
Mar 20, 2012 | 7.761 | 8.031 | 7.671 | 7.761 | 832,265 | -0.27(-3.36%) |
Mar 19, 2012 | 7.923 | 8.291 | 7.923 | 8.031 | 1,413,006 | +0.11(+1.36%) |
Mar 16, 2012 | 7.725 | 8.040 | 7.608 | 7.923 | 2,021,326 | +0.18(+2.32%) |
Mar 15, 2012 | 7.779 | 7.977 | 7.581 | 7.743 | 1,021,174 | -0.01(-0.12%) |
Mar 14, 2012 | 7.644 | 8.273 | 7.644 | 7.752 | 2,596,118 | -0.06(-0.81%) |
Mar 13, 2012 | 6.772 | 7.869 | 6.709 | 7.815 | 2,986,334 | +1.08(+16.02%) |
Mar 12, 2012 | 6.871 | 6.871 | 6.610 | 6.736 | 395,118 | -0.13(-1.96%) |
Mar 09, 2012 | 6.844 | 7.095 | 6.790 | 6.871 | 455,534 | +0.03(+0.39%) |
Mar 08, 2012 | 6.888 | 6.951 | 6.673 | 6.844 | 465,731 | +0.01(+0.13%) |
Mar 07, 2012 | 6.682 | 6.915 | 6.565 | 6.835 | 521,457 | +0.20(+2.98%) |
Mar 06, 2012 | 6.610 | 6.736 | 6.538 | 6.637 | 624,123 | -0.19(-2.77%) |
Mar 05, 2012 | 6.924 | 6.978 | 6.709 | 6.826 | 574,139 | -0.13(-1.94%) |
Mar 02, 2012 | 7.212 | 7.284 | 6.933 | 6.960 | 751,280 | -0.27(-3.73%) |
Mar 01, 2012 | 7.158 | 7.383 | 7.104 | 7.230 | 725,743 | +0.13(+1.90%) |
Feb 29, 2012 | 7.212 | 7.392 | 6.996 | 7.095 | 1,123,048 | -0.11(-1.50%) |
Feb 28, 2012 | 7.113 | 7.419 | 6.933 | 7.203 | 2,925,151 | +0.07(+1.01%) |
Feb 27, 2012 | 7.518 | 7.518 | 7.095 | 7.131 | 1,683,731 | -0.49(-6.49%) |
Feb 24, 2012 | 7.653 | 7.797 | 7.608 | 7.626 | 624,447 | +0.00(+0.00%) |
Feb 23, 2012 | 7.581 | 7.752 | 7.347 | 7.626 | 954,450 | +0.04(+0.47%) |
Feb 22, 2012 | 7.761 | 7.761 | 7.527 | 7.590 | 920,183 | -0.14(-1.86%) |
Feb 21, 2012 | 7.653 | 8.031 | 7.536 | 7.734 | 1,837,285 | +0.20(+2.63%) |
Feb 17, 2012 | 7.617 | 7.698 | 7.419 | 7.536 | 751,964 | -0.03(-0.36%) |
Feb 16, 2012 | 7.671 | 7.716 | 7.383 | 7.563 | 1,601,311 | -0.13(-1.64%) |
Feb 15, 2012 | 6.502 | 8.031 | 6.475 | 7.689 | 5,095,639 | +1.24(+19.25%) |
Feb 14, 2012 | 6.565 | 6.574 | 6.340 | 6.448 | 961,526 | -0.13(-1.92%) |
Feb 13, 2012 | 6.340 | 6.583 | 6.043 | 6.574 | 1,256,582 | +0.34(+5.48%) |
Feb 10, 2012 | 5.710 | 6.403 | 5.710 | 6.232 | 1,719,760 | +0.44(+7.61%) |
Feb 09, 2012 | 5.764 | 5.818 | 5.719 | 5.791 | 368,270 | +0.04(+0.62%) |
Feb 08, 2012 | 5.755 | 5.800 | 5.665 | 5.755 | 372,702 | +0.04(+0.79%) |
Feb 07, 2012 | 5.782 | 5.809 | 5.692 | 5.710 | 356,158 | -0.07(-1.24%) |
Feb 06, 2012 | 5.737 | 5.818 | 5.638 | 5.782 | 526,233 | -0.02(-0.31%) |
Feb 03, 2012 | 5.710 | 5.818 | 5.654 | 5.800 | 415,034 | +0.24(+4.37%) |
Feb 02, 2012 | 5.612 | 5.746 | 5.504 | 5.558 | 441,387 | -0.05(-0.96%) |