Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.270 | 7.270 | 6.970 | 6.980 | 33,494 | -0.30(-4.12%) |
Apr 27, 2012 | 7.210 | 7.360 | 7.023 | 7.280 | 93,408 | +0.09(+1.25%) |
Apr 26, 2012 | 6.960 | 7.250 | 6.960 | 7.190 | 99,274 | +0.23(+3.30%) |
Apr 25, 2012 | 7.020 | 7.130 | 6.870 | 6.960 | 46,405 | +0.03(+0.43%) |
Apr 24, 2012 | 7.090 | 7.110 | 6.870 | 6.930 | 69,227 | -0.12(-1.70%) |
Apr 23, 2012 | 6.950 | 7.100 | 6.930 | 7.050 | 65,641 | +0.01(+0.14%) |
Apr 20, 2012 | 7.150 | 7.150 | 7.000 | 7.040 | 85,432 | -0.02(-0.28%) |
Apr 19, 2012 | 7.090 | 7.310 | 7.040 | 7.060 | 38,598 | -0.04(-0.56%) |
Apr 18, 2012 | 7.200 | 7.200 | 6.920 | 7.100 | 86,718 | -0.03(-0.42%) |
Apr 17, 2012 | 7.060 | 7.240 | 7.050 | 7.130 | 109,439 | +0.11(+1.57%) |
Apr 16, 2012 | 7.180 | 7.200 | 7.000 | 7.020 | 84,551 | -0.09(-1.27%) |
Apr 13, 2012 | 7.310 | 7.310 | 7.100 | 7.110 | 79,114 | -0.26(-3.53%) |
Apr 12, 2012 | 7.330 | 7.479 | 7.330 | 7.370 | 94,531 | +0.08(+1.10%) |
Apr 11, 2012 | 7.350 | 7.470 | 7.150 | 7.290 | 67,157 | +0.06(+0.83%) |
Apr 10, 2012 | 7.470 | 7.610 | 7.200 | 7.230 | 77,547 | -0.27(-3.60%) |
Apr 09, 2012 | 7.520 | 7.570 | 7.350 | 7.500 | 89,693 | -0.17(-2.22%) |
Apr 05, 2012 | 7.910 | 7.960 | 7.650 | 7.670 | 110,293 | -0.25(-3.16%) |
Apr 04, 2012 | 8.080 | 8.330 | 7.900 | 7.920 | 132,603 | -0.29(-3.53%) |
Apr 03, 2012 | 8.350 | 8.380 | 8.100 | 8.210 | 158,916 | -0.17(-2.03%) |
Apr 02, 2012 | 8.260 | 8.400 | 8.260 | 8.380 | 55,439 | +0.05(+0.60%) |
Mar 30, 2012 | 8.650 | 8.650 | 8.250 | 8.330 | 58,876 | -0.22(-2.57%) |
Mar 29, 2012 | 8.690 | 8.825 | 8.350 | 8.550 | 88,760 | -0.25(-2.84%) |
Mar 28, 2012 | 8.270 | 8.810 | 8.200 | 8.800 | 153,516 | +0.49(+5.90%) |
Mar 27, 2012 | 8.300 | 8.370 | 8.300 | 8.310 | 67,618 | +0.01(+0.12%) |
Mar 26, 2012 | 8.470 | 8.550 | 8.250 | 8.300 | 78,707 | -0.02(-0.24%) |
Mar 23, 2012 | 8.600 | 8.600 | 8.300 | 8.320 | 77,533 | -0.30(-3.48%) |
Mar 22, 2012 | 8.430 | 8.630 | 8.300 | 8.620 | 56,883 | +0.10(+1.17%) |
Mar 21, 2012 | 8.730 | 8.800 | 8.520 | 8.520 | 59,178 | -0.18(-2.07%) |
Mar 20, 2012 | 8.730 | 8.929 | 8.600 | 8.700 | 60,779 | -0.13(-1.47%) |
Mar 19, 2012 | 8.530 | 8.980 | 8.510 | 8.830 | 115,975 | +0.35(+4.13%) |
Mar 16, 2012 | 8.490 | 8.610 | 8.450 | 8.480 | 90,118 | +0.01(+0.12%) |
Mar 15, 2012 | 8.410 | 8.600 | 8.350 | 8.470 | 62,072 | +0.05(+0.59%) |
Mar 14, 2012 | 8.680 | 8.878 | 8.360 | 8.420 | 83,740 | -0.23(-2.66%) |
Mar 13, 2012 | 8.300 | 8.710 | 8.240 | 8.650 | 70,092 | +0.40(+4.85%) |
Mar 12, 2012 | 8.230 | 8.400 | 8.060 | 8.250 | 68,011 | +0.00(+0.00%) |
Mar 09, 2012 | 8.180 | 8.380 | 8.038 | 8.250 | 78,132 | +0.10(+1.23%) |
Mar 08, 2012 | 8.080 | 8.240 | 7.933 | 8.150 | 52,077 | +0.16(+2.00%) |
Mar 07, 2012 | 8.300 | 8.300 | 7.960 | 7.990 | 118,206 | -0.24(-2.92%) |
Mar 06, 2012 | 8.050 | 8.270 | 7.900 | 8.230 | 122,859 | +0.06(+0.73%) |
Mar 05, 2012 | 8.860 | 8.880 | 8.110 | 8.170 | 230,772 | -0.73(-8.20%) |
Mar 02, 2012 | 8.840 | 8.970 | 8.570 | 8.900 | 217,955 | +0.05(+0.56%) |
Mar 01, 2012 | 8.860 | 8.990 | 8.690 | 8.850 | 120,733 | +0.09(+1.03%) |
Feb 29, 2012 | 9.030 | 9.150 | 8.740 | 8.760 | 131,572 | -0.24(-2.67%) |
Feb 28, 2012 | 8.700 | 9.150 | 8.700 | 9.000 | 119,368 | +0.30(+3.45%) |
Feb 27, 2012 | 8.600 | 8.750 | 8.400 | 8.700 | 163,003 | +0.03(+0.35%) |
Feb 24, 2012 | 8.970 | 9.050 | 8.660 | 8.670 | 85,380 | -0.30(-3.34%) |
Feb 23, 2012 | 9.090 | 9.140 | 8.860 | 8.970 | 114,494 | -0.14(-1.54%) |
Feb 22, 2012 | 9.280 | 9.340 | 9.050 | 9.110 | 119,414 | -0.20(-2.15%) |
Feb 21, 2012 | 9.460 | 9.610 | 9.170 | 9.310 | 143,096 | -0.14(-1.48%) |
Feb 17, 2012 | 9.100 | 9.698 | 8.983 | 9.450 | 260,708 | +0.43(+4.77%) |
Feb 16, 2012 | 8.600 | 9.080 | 8.600 | 9.020 | 141,292 | +0.44(+5.13%) |
Feb 15, 2012 | 9.050 | 9.150 | 8.510 | 8.580 | 163,977 | -0.42(-4.67%) |
Feb 14, 2012 | 8.870 | 9.020 | 8.690 | 9.000 | 151,405 | +0.04(+0.45%) |
Feb 13, 2012 | 9.500 | 9.500 | 8.830 | 8.960 | 376,675 | -0.32(-3.45%) |
Feb 10, 2012 | 9.810 | 9.925 | 8.310 | 9.280 | 635,203 | -1.98(-17.58%) |
Feb 09, 2012 | 11.26 | 11.55 | 11.04 | 11.26 | 306,274 | +0.08(+0.72%) |
Feb 08, 2012 | 11.08 | 11.28 | 10.98 | 11.18 | 95,469 | +0.15(+1.36%) |
Feb 07, 2012 | 11.22 | 11.22 | 10.84 | 11.03 | 120,016 | -0.20(-1.78%) |
Feb 06, 2012 | 11.42 | 11.42 | 11.12 | 11.23 | 106,483 | -0.25(-2.18%) |
Feb 03, 2012 | 10.98 | 11.60 | 10.96 | 11.48 | 179,390 | +0.68(+6.30%) |
Feb 02, 2012 | 10.56 | 10.88 | 10.49 | 10.80 | 92,045 | +0.30(+2.86%) |