Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.811 | 7.861 | 7.774 | 7.832 | 29,351,004 | -0.04(-0.53%) |
Apr 27, 2012 | 7.811 | 7.884 | 7.738 | 7.874 | 40,554,008 | +0.01(+0.17%) |
Apr 26, 2012 | 7.701 | 7.892 | 7.691 | 7.861 | 36,182,760 | +0.08(+1.07%) |
Apr 25, 2012 | 7.944 | 7.970 | 7.658 | 7.777 | 35,704,124 | -0.05(-0.64%) |
Apr 24, 2012 | 7.881 | 7.897 | 7.784 | 7.827 | 20,372,896 | +0.01(+0.09%) |
Apr 23, 2012 | 7.781 | 7.851 | 7.738 | 7.821 | 38,564,428 | -0.16(-2.00%) |
Apr 20, 2012 | 7.974 | 8.077 | 7.954 | 7.980 | 31,481,186 | +0.05(+0.67%) |
Apr 19, 2012 | 8.017 | 8.077 | 7.867 | 7.927 | 34,913,788 | -0.16(-1.93%) |
Apr 18, 2012 | 7.924 | 8.120 | 7.904 | 8.084 | 38,358,400 | +0.02(+0.21%) |
Apr 17, 2012 | 8.080 | 8.133 | 8.010 | 8.067 | 30,047,458 | +0.00(+0.04%) |
Apr 16, 2012 | 8.230 | 8.237 | 8.027 | 8.064 | 31,643,740 | -0.09(-1.06%) |
Apr 13, 2012 | 8.330 | 8.333 | 8.117 | 8.150 | 33,206,828 | -0.21(-2.51%) |
Apr 12, 2012 | 8.167 | 8.390 | 8.145 | 8.360 | 35,314,396 | +0.24(+2.95%) |
Apr 11, 2012 | 8.170 | 8.180 | 8.047 | 8.120 | 52,736,276 | +0.04(+0.54%) |
Apr 10, 2012 | 8.233 | 8.283 | 8.010 | 8.077 | 39,514,020 | -0.21(-2.53%) |
Apr 09, 2012 | 8.283 | 8.340 | 8.190 | 8.286 | 26,554,764 | -0.13(-1.54%) |
Apr 05, 2012 | 8.346 | 8.493 | 8.296 | 8.416 | 25,669,478 | +0.05(+0.56%) |
Apr 04, 2012 | 8.393 | 8.503 | 8.343 | 8.370 | 36,353,556 | -0.27(-3.08%) |
Apr 03, 2012 | 8.809 | 8.842 | 8.553 | 8.636 | 36,541,264 | -0.22(-2.44%) |
Apr 02, 2012 | 8.749 | 8.938 | 8.722 | 8.852 | 33,334,610 | +0.02(+0.19%) |
Mar 30, 2012 | 8.779 | 8.862 | 8.729 | 8.835 | 27,723,226 | +0.05(+0.57%) |
Mar 29, 2012 | 8.636 | 8.809 | 8.632 | 8.785 | 34,462,776 | -0.03(-0.38%) |
Mar 28, 2012 | 8.935 | 8.935 | 8.666 | 8.819 | 45,864,144 | -0.19(-2.07%) |
Mar 27, 2012 | 9.115 | 9.131 | 8.972 | 9.005 | 30,513,496 | -0.13(-1.46%) |
Mar 26, 2012 | 9.081 | 9.175 | 9.038 | 9.138 | 31,303,284 | +0.17(+1.89%) |
Mar 23, 2012 | 8.915 | 9.028 | 8.882 | 8.968 | 34,783,880 | +0.10(+1.09%) |
Mar 22, 2012 | 8.968 | 8.968 | 8.805 | 8.872 | 44,666,684 | -0.18(-2.02%) |
Mar 21, 2012 | 9.105 | 9.121 | 8.972 | 9.055 | 30,546,254 | -0.04(-0.48%) |
Mar 20, 2012 | 9.055 | 9.118 | 8.998 | 9.098 | 36,914,464 | -0.13(-1.40%) |
Mar 19, 2012 | 9.171 | 9.340 | 9.145 | 9.227 | 31,887,250 | +0.02(+0.18%) |
Mar 16, 2012 | 9.075 | 9.257 | 9.068 | 9.211 | 37,799,240 | -0.04(-0.47%) |
Mar 15, 2012 | 9.476 | 9.506 | 9.184 | 9.254 | 48,017,800 | -0.14(-1.45%) |
Mar 14, 2012 | 9.472 | 9.562 | 9.366 | 9.390 | 56,387,900 | -0.01(-0.14%) |
Mar 13, 2012 | 9.092 | 9.403 | 9.042 | 9.403 | 43,080,964 | +0.33(+3.61%) |
Mar 12, 2012 | 9.118 | 9.158 | 8.979 | 9.075 | 41,427,016 | -0.18(-1.90%) |
Mar 09, 2012 | 9.360 | 9.406 | 9.221 | 9.251 | 35,982,112 | -0.20(-2.07%) |
Mar 08, 2012 | 9.499 | 9.539 | 9.370 | 9.446 | 32,514,896 | +0.07(+0.78%) |
Mar 07, 2012 | 9.343 | 9.416 | 9.267 | 9.373 | 35,168,408 | -0.01(-0.07%) |
Mar 06, 2012 | 9.499 | 9.502 | 9.241 | 9.380 | 52,565,136 | -0.43(-4.39%) |
Mar 05, 2012 | 10.10 | 10.12 | 9.787 | 9.810 | 40,564,476 | -0.30(-2.95%) |
Mar 02, 2012 | 10.06 | 10.15 | 9.990 | 10.11 | 28,747,510 | +0.02(+0.23%) |
Mar 01, 2012 | 9.920 | 10.10 | 9.910 | 10.09 | 33,868,704 | +0.20(+2.04%) |
Feb 29, 2012 | 9.973 | 10.11 | 9.800 | 9.883 | 51,519,044 | -0.18(-1.78%) |
Feb 28, 2012 | 9.999 | 10.12 | 9.920 | 10.06 | 42,135,568 | +0.15(+1.47%) |
Feb 27, 2012 | 10.05 | 10.09 | 9.847 | 9.916 | 49,275,420 | -0.05(-0.47%) |
Feb 24, 2012 | 9.893 | 10.10 | 9.886 | 9.963 | 43,359,000 | +0.16(+1.59%) |
Feb 23, 2012 | 9.804 | 9.830 | 9.658 | 9.807 | 30,281,700 | +0.04(+0.41%) |
Feb 22, 2012 | 9.774 | 9.860 | 9.694 | 9.767 | 38,785,112 | +0.09(+0.96%) |
Feb 21, 2012 | 9.857 | 9.860 | 9.612 | 9.675 | 32,257,020 | -0.04(-0.38%) |
Feb 17, 2012 | 9.863 | 9.867 | 9.675 | 9.711 | 46,401,912 | -0.01(-0.07%) |
Feb 16, 2012 | 9.549 | 9.804 | 9.357 | 9.718 | 49,404,404 | +0.24(+2.52%) |
Feb 15, 2012 | 9.582 | 9.631 | 8.941 | 9.479 | 60,130,816 | -0.14(-1.41%) |
Feb 14, 2012 | 9.850 | 9.896 | 9.463 | 9.615 | 72,771,408 | -0.37(-3.68%) |
Feb 13, 2012 | 9.959 | 10.09 | 9.870 | 9.983 | 62,703,968 | +0.19(+1.93%) |
Feb 10, 2012 | 9.936 | 9.943 | 9.681 | 9.794 | 106,322,344 | -0.80(-7.57%) |
Feb 09, 2012 | 10.64 | 10.70 | 10.47 | 10.60 | 43,365,756 | -0.04(-0.40%) |
Feb 08, 2012 | 10.75 | 10.80 | 10.57 | 10.64 | 37,981,560 | +0.03(+0.31%) |
Feb 07, 2012 | 10.50 | 10.65 | 10.40 | 10.61 | 46,440,124 | +0.19(+1.84%) |
Feb 06, 2012 | 10.26 | 10.46 | 10.23 | 10.41 | 38,223,732 | +0.08(+0.74%) |
Feb 03, 2012 | 10.47 | 10.48 | 10.28 | 10.34 | 54,316,356 | +0.03(+0.32%) |
Feb 02, 2012 | 10.47 | 10.47 | 10.27 | 10.30 | 48,725,780 | -0.02(-0.16%) |