Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.610 | 7.630 | 7.410 | 7.430 | 327,141 | -0.21(-2.75%) |
Apr 27, 2012 | 7.610 | 7.770 | 7.440 | 7.640 | 247,546 | +0.06(+0.79%) |
Apr 26, 2012 | 7.590 | 7.620 | 7.400 | 7.580 | 244,206 | -0.01(-0.13%) |
Apr 25, 2012 | 7.490 | 7.650 | 7.460 | 7.590 | 501,880 | +0.21(+2.85%) |
Apr 24, 2012 | 7.390 | 7.500 | 7.300 | 7.380 | 245,284 | +0.00(+0.00%) |
Apr 23, 2012 | 7.470 | 7.490 | 7.290 | 7.380 | 321,506 | -0.23(-3.02%) |
Apr 20, 2012 | 7.400 | 7.700 | 7.310 | 7.610 | 726,241 | +0.24(+3.26%) |
Apr 19, 2012 | 7.260 | 7.470 | 7.220 | 7.370 | 613,254 | +0.16(+2.22%) |
Apr 18, 2012 | 7.280 | 7.390 | 7.200 | 7.210 | 418,711 | -0.11(-1.50%) |
Apr 17, 2012 | 7.350 | 7.470 | 7.310 | 7.320 | 368,345 | +0.07(+0.90%) |
Apr 16, 2012 | 7.440 | 7.470 | 7.240 | 7.255 | 530,896 | -0.12(-1.56%) |
Apr 13, 2012 | 7.480 | 7.490 | 7.290 | 7.370 | 398,372 | -0.15(-1.99%) |
Apr 12, 2012 | 7.660 | 7.680 | 7.500 | 7.520 | 396,766 | -0.13(-1.70%) |
Apr 11, 2012 | 7.430 | 7.740 | 7.430 | 7.650 | 525,834 | +0.30(+4.08%) |
Apr 10, 2012 | 7.510 | 7.550 | 7.310 | 7.350 | 749,940 | -0.18(-2.39%) |
Apr 09, 2012 | 7.600 | 7.660 | 7.470 | 7.530 | 409,977 | -0.19(-2.46%) |
Apr 05, 2012 | 7.760 | 7.840 | 7.670 | 7.720 | 419,506 | -0.03(-0.39%) |
Apr 04, 2012 | 7.850 | 7.900 | 7.660 | 7.750 | 608,787 | -0.20(-2.52%) |
Apr 03, 2012 | 8.040 | 8.090 | 7.840 | 7.950 | 600,449 | -0.08(-1.00%) |
Apr 02, 2012 | 7.950 | 8.030 | 7.805 | 8.030 | 586,551 | +0.06(+0.75%) |
Mar 30, 2012 | 7.850 | 8.000 | 7.650 | 7.970 | 974,729 | +0.20(+2.57%) |
Mar 29, 2012 | 8.050 | 8.180 | 7.740 | 7.770 | 1,175,616 | -0.37(-4.55%) |
Mar 28, 2012 | 7.850 | 8.160 | 7.700 | 8.140 | 1,532,609 | +0.36(+4.63%) |
Mar 27, 2012 | 8.480 | 8.525 | 7.730 | 7.780 | 6,299,785 | -1.21(-13.46%) |
Mar 26, 2012 | 9.090 | 9.150 | 8.910 | 8.990 | 1,020,054 | -0.02(-0.22%) |
Mar 23, 2012 | 8.850 | 9.130 | 8.850 | 9.010 | 875,835 | +0.18(+2.04%) |
Mar 22, 2012 | 8.920 | 9.130 | 8.740 | 8.830 | 812,364 | -0.23(-2.54%) |
Mar 21, 2012 | 8.750 | 9.080 | 8.690 | 9.060 | 960,741 | +0.32(+3.66%) |
Mar 20, 2012 | 8.870 | 8.930 | 8.690 | 8.740 | 633,607 | -0.15(-1.69%) |
Mar 19, 2012 | 8.560 | 9.160 | 8.480 | 8.890 | 1,062,965 | +0.38(+4.47%) |
Mar 16, 2012 | 8.750 | 8.999 | 8.500 | 8.510 | 2,819,263 | +0.01(+0.12%) |
Mar 15, 2012 | 8.110 | 8.520 | 7.970 | 8.500 | 813,215 | +0.34(+4.17%) |
Mar 14, 2012 | 7.950 | 8.290 | 7.750 | 8.160 | 961,870 | +0.17(+2.13%) |
Mar 13, 2012 | 8.120 | 8.120 | 7.950 | 7.990 | 360,025 | -0.10(-1.24%) |
Mar 12, 2012 | 8.000 | 8.120 | 7.991 | 8.090 | 342,417 | +0.10(+1.25%) |
Mar 09, 2012 | 7.920 | 8.100 | 7.920 | 7.990 | 415,738 | +0.12(+1.52%) |
Mar 08, 2012 | 7.960 | 8.090 | 7.860 | 7.870 | 718,453 | +0.13(+1.68%) |
Mar 07, 2012 | 7.350 | 7.760 | 7.350 | 7.740 | 379,110 | +0.41(+5.59%) |
Mar 06, 2012 | 7.720 | 7.790 | 7.330 | 7.330 | 410,635 | -0.47(-6.03%) |
Mar 05, 2012 | 7.740 | 7.800 | 7.550 | 7.800 | 205,310 | +0.04(+0.52%) |
Mar 02, 2012 | 7.920 | 8.090 | 7.700 | 7.760 | 443,369 | -0.19(-2.39%) |
Mar 01, 2012 | 7.890 | 8.130 | 7.850 | 7.950 | 775,413 | +0.08(+1.02%) |
Feb 29, 2012 | 7.960 | 8.065 | 7.800 | 7.870 | 336,435 | -0.08(-1.01%) |
Feb 28, 2012 | 8.030 | 8.070 | 7.950 | 7.950 | 472,804 | -0.09(-1.12%) |
Feb 27, 2012 | 8.070 | 8.210 | 7.940 | 8.040 | 433,688 | -0.08(-0.99%) |
Feb 24, 2012 | 8.160 | 8.220 | 8.100 | 8.120 | 359,254 | -0.03(-0.37%) |
Feb 23, 2012 | 8.080 | 8.240 | 8.070 | 8.150 | 400,006 | +0.07(+0.87%) |
Feb 22, 2012 | 8.400 | 8.400 | 8.040 | 8.080 | 530,142 | -0.39(-4.60%) |
Feb 21, 2012 | 8.590 | 8.760 | 8.370 | 8.470 | 499,140 | -0.10(-1.17%) |
Feb 17, 2012 | 8.910 | 8.920 | 8.500 | 8.570 | 491,511 | -0.31(-3.49%) |
Feb 16, 2012 | 8.730 | 8.960 | 8.670 | 8.880 | 624,005 | +0.15(+1.72%) |
Feb 15, 2012 | 8.650 | 8.820 | 8.510 | 8.730 | 657,867 | +0.11(+1.28%) |
Feb 14, 2012 | 8.710 | 8.780 | 8.570 | 8.620 | 247,479 | -0.15(-1.71%) |
Feb 13, 2012 | 8.380 | 8.880 | 8.350 | 8.770 | 501,602 | +0.15(+1.74%) |
Feb 10, 2012 | 8.500 | 8.620 | 8.360 | 8.620 | 475,462 | +0.07(+0.82%) |
Feb 09, 2012 | 8.500 | 9.120 | 8.050 | 8.550 | 1,919,533 | -0.82(-8.75%) |
Feb 08, 2012 | 9.460 | 9.510 | 9.210 | 9.370 | 336,162 | -0.09(-0.95%) |
Feb 07, 2012 | 9.660 | 9.676 | 9.300 | 9.460 | 357,475 | -0.19(-1.97%) |
Feb 06, 2012 | 9.460 | 9.740 | 9.360 | 9.650 | 395,391 | +0.17(+1.79%) |
Feb 03, 2012 | 9.890 | 9.980 | 9.380 | 9.480 | 698,751 | -0.31(-3.17%) |
Feb 02, 2012 | 9.700 | 9.850 | 9.600 | 9.790 | 548,125 | +0.14(+1.45%) |