Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.860 | 8.000 | 7.810 | 7.910 | 277,476 | -0.09(-1.12%) |
Apr 27, 2012 | 7.810 | 8.040 | 7.740 | 8.000 | 447,120 | +0.22(+2.83%) |
Apr 26, 2012 | 7.430 | 7.840 | 7.310 | 7.780 | 516,711 | +0.27(+3.60%) |
Apr 25, 2012 | 7.300 | 7.520 | 7.130 | 7.510 | 561,610 | +0.25(+3.44%) |
Apr 24, 2012 | 6.790 | 7.290 | 6.790 | 7.260 | 262,098 | +0.45(+6.61%) |
Apr 23, 2012 | 6.740 | 6.860 | 6.670 | 6.810 | 345,030 | -0.15(-2.16%) |
Apr 20, 2012 | 7.130 | 7.130 | 6.890 | 6.960 | 269,040 | +0.11(+1.61%) |
Apr 19, 2012 | 7.010 | 7.170 | 6.770 | 6.850 | 270,416 | -0.15(-2.14%) |
Apr 18, 2012 | 7.200 | 7.230 | 6.950 | 7.000 | 303,401 | -0.28(-3.85%) |
Apr 17, 2012 | 7.190 | 7.330 | 7.150 | 7.280 | 170,629 | +0.20(+2.82%) |
Apr 16, 2012 | 7.280 | 7.310 | 7.060 | 7.080 | 391,939 | -0.17(-2.28%) |
Apr 13, 2012 | 7.220 | 7.300 | 7.130 | 7.245 | 246,661 | -0.04(-0.62%) |
Apr 12, 2012 | 7.150 | 7.320 | 7.150 | 7.290 | 185,867 | +0.13(+1.82%) |
Apr 11, 2012 | 6.980 | 7.170 | 6.980 | 7.160 | 364,507 | +0.30(+4.37%) |
Apr 10, 2012 | 7.100 | 7.270 | 6.830 | 6.860 | 442,555 | -0.23(-3.24%) |
Apr 09, 2012 | 7.060 | 7.200 | 7.000 | 7.090 | 322,533 | -0.14(-1.94%) |
Apr 05, 2012 | 7.550 | 7.580 | 7.140 | 7.230 | 418,613 | -0.42(-5.49%) |
Apr 04, 2012 | 7.590 | 7.750 | 7.500 | 7.650 | 403,711 | -0.08(-1.03%) |
Apr 03, 2012 | 8.320 | 8.320 | 7.650 | 7.730 | 787,525 | -0.76(-8.95%) |
Apr 02, 2012 | 7.280 | 8.560 | 7.260 | 8.490 | 1,252,643 | +1.39(+19.58%) |
Mar 30, 2012 | 7.380 | 7.380 | 7.100 | 7.100 | 168,728 | -0.19(-2.61%) |
Mar 29, 2012 | 7.180 | 7.350 | 7.000 | 7.290 | 282,815 | +0.01(+0.14%) |
Mar 28, 2012 | 7.300 | 7.340 | 7.130 | 7.280 | 176,334 | -0.02(-0.27%) |
Mar 27, 2012 | 7.350 | 7.530 | 7.290 | 7.300 | 205,395 | -0.06(-0.82%) |
Mar 26, 2012 | 7.270 | 7.390 | 7.190 | 7.360 | 211,045 | +0.23(+3.23%) |
Mar 23, 2012 | 7.210 | 7.260 | 7.070 | 7.130 | 247,028 | -0.09(-1.25%) |
Mar 22, 2012 | 7.320 | 7.420 | 7.180 | 7.220 | 305,591 | -0.24(-3.22%) |
Mar 21, 2012 | 7.400 | 7.520 | 7.180 | 7.460 | 188,616 | +0.07(+0.95%) |
Mar 20, 2012 | 7.460 | 7.540 | 7.310 | 7.390 | 136,692 | -0.18(-2.38%) |
Mar 19, 2012 | 7.220 | 7.780 | 7.220 | 7.570 | 328,294 | +0.25(+3.42%) |
Mar 16, 2012 | 7.320 | 7.440 | 7.251 | 7.320 | 641,135 | +0.07(+0.97%) |
Mar 15, 2012 | 7.330 | 7.370 | 7.160 | 7.250 | 235,765 | -0.06(-0.82%) |
Mar 14, 2012 | 7.640 | 7.740 | 7.220 | 7.310 | 403,322 | -0.44(-5.68%) |
Mar 13, 2012 | 7.610 | 7.770 | 7.500 | 7.750 | 543,747 | +0.26(+3.47%) |
Mar 12, 2012 | 7.350 | 7.520 | 7.290 | 7.490 | 480,445 | +0.22(+3.03%) |
Mar 09, 2012 | 7.180 | 7.360 | 7.160 | 7.270 | 274,130 | +0.08(+1.11%) |
Mar 08, 2012 | 7.120 | 7.250 | 7.050 | 7.190 | 504,275 | +0.16(+2.28%) |
Mar 07, 2012 | 6.870 | 7.050 | 6.810 | 7.030 | 332,078 | +0.35(+5.24%) |
Mar 06, 2012 | 6.920 | 6.940 | 6.610 | 6.680 | 841,146 | -0.43(-6.05%) |
Mar 05, 2012 | 7.120 | 7.180 | 7.040 | 7.110 | 282,434 | -0.06(-0.84%) |
Mar 02, 2012 | 7.400 | 7.498 | 7.120 | 7.170 | 293,041 | -0.25(-3.37%) |
Mar 01, 2012 | 7.500 | 7.620 | 7.410 | 7.420 | 260,613 | -0.04(-0.54%) |
Feb 29, 2012 | 7.610 | 7.760 | 7.410 | 7.460 | 555,466 | +0.05(+0.67%) |
Feb 28, 2012 | 7.320 | 7.490 | 7.290 | 7.410 | 372,760 | +0.09(+1.23%) |
Feb 27, 2012 | 7.190 | 7.505 | 7.080 | 7.320 | 478,560 | +0.01(+0.14%) |
Feb 24, 2012 | 7.530 | 7.730 | 7.260 | 7.310 | 750,885 | +0.03(+0.41%) |
Feb 23, 2012 | 7.070 | 7.450 | 7.070 | 7.280 | 669,914 | +0.33(+4.75%) |
Feb 22, 2012 | 8.160 | 8.350 | 6.710 | 6.950 | 2,672,717 | -1.55(-18.24%) |
Feb 21, 2012 | 8.730 | 8.770 | 8.400 | 8.500 | 455,679 | -0.04(-0.47%) |
Feb 17, 2012 | 8.610 | 8.750 | 8.400 | 8.540 | 226,425 | -0.03(-0.35%) |
Feb 16, 2012 | 8.590 | 8.690 | 8.320 | 8.570 | 223,822 | -0.03(-0.35%) |
Feb 15, 2012 | 8.750 | 8.760 | 8.550 | 8.600 | 444,628 | -0.11(-1.26%) |
Feb 14, 2012 | 8.840 | 8.920 | 8.640 | 8.710 | 328,307 | -0.20(-2.24%) |
Feb 13, 2012 | 8.760 | 9.110 | 8.741 | 8.910 | 414,876 | +0.24(+2.77%) |
Feb 10, 2012 | 8.570 | 8.690 | 8.310 | 8.670 | 773,903 | -0.33(-3.67%) |
Feb 09, 2012 | 8.780 | 9.020 | 8.660 | 9.000 | 543,768 | +0.28(+3.21%) |
Feb 08, 2012 | 8.610 | 8.870 | 8.440 | 8.720 | 477,115 | +0.27(+3.20%) |
Feb 07, 2012 | 8.280 | 8.640 | 8.180 | 8.450 | 513,620 | +0.10(+1.20%) |
Feb 06, 2012 | 8.260 | 8.510 | 8.180 | 8.350 | 308,092 | +0.02(+0.24%) |
Feb 03, 2012 | 8.260 | 8.400 | 8.170 | 8.330 | 464,644 | +0.26(+3.22%) |
Feb 02, 2012 | 7.340 | 8.190 | 7.271 | 8.070 | 1,039,711 | +0.76(+10.40%) |