Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.669 | 8.747 | 8.400 | 8.522 | 11,341,270 | -0.20(-2.28%) |
Apr 27, 2012 | 8.331 | 8.790 | 8.305 | 8.721 | 19,712,408 | +0.42(+5.11%) |
Apr 26, 2012 | 7.941 | 8.314 | 7.883 | 8.296 | 26,345,164 | +0.76(+10.11%) |
Apr 25, 2012 | 7.552 | 7.682 | 7.465 | 7.534 | 11,476,329 | +0.09(+1.16%) |
Apr 24, 2012 | 7.153 | 7.526 | 7.119 | 7.448 | 16,201,339 | +0.33(+4.62%) |
Apr 23, 2012 | 7.145 | 7.292 | 7.058 | 7.119 | 11,443,895 | -0.13(-1.79%) |
Apr 20, 2012 | 7.171 | 7.491 | 7.145 | 7.249 | 13,659,577 | +0.12(+1.70%) |
Apr 19, 2012 | 7.240 | 7.335 | 7.023 | 7.127 | 9,696,073 | -0.12(-1.67%) |
Apr 18, 2012 | 7.413 | 7.491 | 7.162 | 7.249 | 11,813,120 | -0.24(-3.24%) |
Apr 17, 2012 | 7.370 | 7.595 | 7.352 | 7.491 | 10,077,758 | +0.19(+2.61%) |
Apr 16, 2012 | 7.612 | 7.708 | 7.266 | 7.301 | 16,185,179 | -0.10(-1.29%) |
Apr 13, 2012 | 7.586 | 7.586 | 7.292 | 7.396 | 16,810,572 | -0.10(-1.39%) |
Apr 12, 2012 | 7.301 | 7.508 | 7.257 | 7.500 | 11,891,138 | +0.23(+3.22%) |
Apr 11, 2012 | 6.842 | 7.325 | 6.842 | 7.266 | 21,456,342 | +0.61(+9.10%) |
Apr 10, 2012 | 7.075 | 7.223 | 6.625 | 6.660 | 20,575,208 | -0.47(-6.56%) |
Apr 09, 2012 | 6.963 | 7.145 | 6.868 | 7.127 | 12,308,573 | -0.03(-0.36%) |
Apr 05, 2012 | 7.266 | 7.396 | 7.101 | 7.153 | 11,226,080 | -0.19(-2.59%) |
Apr 04, 2012 | 7.335 | 7.413 | 7.036 | 7.344 | 15,763,651 | -0.14(-1.85%) |
Apr 03, 2012 | 7.396 | 7.517 | 7.335 | 7.482 | 16,942,674 | -0.03(-0.35%) |
Apr 02, 2012 | 7.569 | 7.630 | 7.430 | 7.508 | 12,516,327 | -0.16(-2.03%) |
Mar 30, 2012 | 8.054 | 8.115 | 7.656 | 7.664 | 11,336,439 | -0.36(-4.43%) |
Mar 29, 2012 | 8.063 | 8.080 | 7.699 | 8.019 | 18,208,648 | -0.19(-2.32%) |
Mar 28, 2012 | 7.881 | 8.210 | 7.846 | 8.210 | 21,386,590 | +0.36(+4.64%) |
Mar 27, 2012 | 7.768 | 8.097 | 7.760 | 7.846 | 16,149,918 | +0.23(+3.07%) |
Mar 26, 2012 | 7.811 | 7.872 | 7.456 | 7.612 | 12,499,333 | -0.08(-1.01%) |
Mar 23, 2012 | 7.552 | 7.803 | 7.214 | 7.690 | 22,509,496 | -0.21(-2.63%) |
Mar 22, 2012 | 8.002 | 8.037 | 7.785 | 7.898 | 11,251,565 | -0.23(-2.88%) |
Mar 21, 2012 | 8.071 | 8.270 | 8.002 | 8.132 | 8,304,948 | +0.16(+1.95%) |
Mar 20, 2012 | 7.881 | 8.028 | 7.751 | 7.976 | 13,557,567 | +0.04(+0.55%) |
Mar 19, 2012 | 8.106 | 8.253 | 7.898 | 7.933 | 15,446,687 | -0.11(-1.40%) |
Mar 16, 2012 | 8.383 | 8.392 | 8.045 | 8.045 | 15,369,753 | -0.28(-3.33%) |
Mar 15, 2012 | 8.132 | 8.357 | 8.028 | 8.322 | 10,218,428 | +0.23(+2.89%) |
Mar 14, 2012 | 8.219 | 8.305 | 7.985 | 8.089 | 10,910,076 | -0.12(-1.48%) |
Mar 13, 2012 | 7.933 | 8.210 | 7.933 | 8.210 | 15,245,921 | +0.36(+4.64%) |
Mar 12, 2012 | 8.002 | 8.019 | 7.846 | 7.846 | 8,843,555 | +0.03(+0.44%) |
Mar 09, 2012 | 7.855 | 8.071 | 7.760 | 7.811 | 17,518,264 | +0.09(+1.12%) |
Mar 08, 2012 | 7.474 | 7.760 | 7.448 | 7.725 | 11,500,253 | +0.36(+4.94%) |
Mar 07, 2012 | 7.110 | 7.396 | 7.101 | 7.361 | 7,495,698 | +0.29(+4.04%) |
Mar 06, 2012 | 7.145 | 7.162 | 7.006 | 7.075 | 11,570,737 | -0.23(-3.08%) |
Mar 05, 2012 | 7.292 | 7.448 | 7.192 | 7.301 | 6,882,209 | -0.03(-0.35%) |
Mar 02, 2012 | 7.430 | 7.578 | 7.301 | 7.327 | 7,352,024 | -0.11(-1.51%) |
Mar 01, 2012 | 7.630 | 7.785 | 7.378 | 7.439 | 10,583,904 | -0.20(-2.61%) |
Feb 29, 2012 | 7.179 | 7.725 | 7.179 | 7.638 | 17,041,378 | +0.45(+6.27%) |
Feb 28, 2012 | 7.361 | 7.387 | 7.153 | 7.188 | 9,256,084 | -0.20(-2.70%) |
Feb 27, 2012 | 7.249 | 7.521 | 7.205 | 7.387 | 13,551,624 | +0.03(+0.47%) |
Feb 24, 2012 | 7.621 | 7.682 | 7.318 | 7.352 | 10,563,006 | -0.21(-2.75%) |
Feb 23, 2012 | 7.223 | 7.569 | 7.127 | 7.560 | 12,282,787 | +0.35(+4.80%) |
Feb 22, 2012 | 7.422 | 7.561 | 7.179 | 7.214 | 18,396,440 | -0.23(-3.03%) |
Feb 21, 2012 | 7.794 | 7.837 | 7.413 | 7.439 | 15,030,761 | -0.28(-3.59%) |
Feb 17, 2012 | 7.682 | 7.820 | 7.664 | 7.716 | 10,700,830 | +0.03(+0.45%) |
Feb 16, 2012 | 7.638 | 7.751 | 7.404 | 7.682 | 19,031,604 | -0.14(-1.77%) |
Feb 15, 2012 | 7.915 | 8.063 | 7.768 | 7.820 | 26,414,406 | -0.04(-0.55%) |
Feb 14, 2012 | 7.803 | 7.881 | 7.664 | 7.863 | 13,540,218 | -0.01(-0.11%) |
Feb 13, 2012 | 7.716 | 7.898 | 7.595 | 7.872 | 20,084,714 | +0.26(+3.41%) |
Feb 10, 2012 | 7.725 | 7.846 | 7.543 | 7.612 | 15,818,804 | -0.24(-3.09%) |
Feb 09, 2012 | 7.543 | 7.863 | 7.456 | 7.855 | 25,873,456 | +0.36(+4.86%) |
Feb 08, 2012 | 7.283 | 7.526 | 7.197 | 7.491 | 18,860,138 | +0.24(+3.35%) |
Feb 07, 2012 | 7.127 | 7.387 | 7.032 | 7.249 | 14,079,173 | +0.10(+1.33%) |
Feb 06, 2012 | 7.075 | 7.378 | 7.067 | 7.153 | 15,101,247 | -0.03(-0.48%) |
Feb 03, 2012 | 6.989 | 7.283 | 6.945 | 7.188 | 24,402,008 | +0.48(+7.10%) |
Feb 02, 2012 | 6.616 | 6.790 | 6.495 | 6.712 | 21,230,262 | -0.07(-1.02%) |