Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.343 | 8.343 | 7.892 | 8.053 | 238,632 | -0.25(-3.06%) |
Apr 27, 2012 | 8.202 | 8.365 | 8.109 | 8.307 | 125,282 | +0.12(+1.45%) |
Apr 26, 2012 | 7.993 | 8.190 | 7.979 | 8.189 | 144,766 | +0.17(+2.17%) |
Apr 25, 2012 | 7.965 | 8.227 | 7.965 | 8.015 | 213,204 | +0.11(+1.36%) |
Apr 24, 2012 | 7.805 | 8.009 | 7.719 | 7.907 | 365,056 | +0.08(+1.02%) |
Apr 23, 2012 | 7.946 | 8.023 | 7.738 | 7.827 | 129,721 | -0.22(-2.68%) |
Apr 20, 2012 | 8.097 | 8.178 | 7.968 | 8.042 | 157,544 | +0.08(+1.04%) |
Apr 19, 2012 | 8.053 | 8.114 | 7.923 | 7.959 | 107,076 | -0.10(-1.30%) |
Apr 18, 2012 | 8.244 | 8.244 | 7.968 | 8.064 | 130,930 | -0.19(-2.34%) |
Apr 17, 2012 | 8.307 | 8.404 | 8.241 | 8.258 | 101,264 | +0.02(+0.27%) |
Apr 16, 2012 | 8.213 | 8.288 | 8.042 | 8.236 | 74,434 | +0.09(+1.15%) |
Apr 13, 2012 | 8.277 | 8.321 | 8.068 | 8.142 | 94,537 | -0.18(-2.19%) |
Apr 12, 2012 | 8.390 | 8.476 | 8.296 | 8.324 | 163,743 | -0.04(-0.50%) |
Apr 11, 2012 | 8.236 | 8.401 | 8.208 | 8.365 | 156,034 | +0.22(+2.68%) |
Apr 10, 2012 | 8.426 | 8.534 | 8.084 | 8.147 | 109,259 | -0.28(-3.31%) |
Apr 09, 2012 | 8.473 | 8.520 | 8.288 | 8.426 | 216,604 | -0.16(-1.87%) |
Apr 05, 2012 | 8.677 | 8.788 | 8.561 | 8.586 | 124,250 | -0.12(-1.36%) |
Apr 04, 2012 | 8.827 | 8.887 | 8.617 | 8.705 | 188,806 | -0.17(-1.90%) |
Apr 03, 2012 | 9.009 | 9.036 | 8.857 | 8.874 | 171,933 | -0.12(-1.32%) |
Apr 02, 2012 | 8.893 | 8.995 | 8.882 | 8.992 | 211,154 | +0.09(+1.06%) |
Mar 30, 2012 | 9.094 | 9.094 | 8.898 | 8.898 | 137,690 | -0.12(-1.38%) |
Mar 29, 2012 | 9.053 | 9.094 | 8.970 | 9.023 | 104,831 | -0.11(-1.24%) |
Mar 28, 2012 | 9.227 | 9.241 | 8.990 | 9.136 | 244,140 | -0.05(-0.51%) |
Mar 27, 2012 | 9.291 | 9.335 | 9.166 | 9.183 | 266,260 | -0.15(-1.63%) |
Mar 26, 2012 | 9.155 | 9.368 | 9.092 | 9.335 | 645,909 | +0.23(+2.49%) |
Mar 23, 2012 | 8.904 | 9.114 | 8.827 | 9.108 | 956,435 | +0.24(+2.71%) |
Mar 22, 2012 | 8.062 | 8.904 | 7.918 | 8.868 | 2,249,489 | +1.55(+21.17%) |
Mar 21, 2012 | 7.357 | 7.429 | 7.277 | 7.319 | 763,497 | -0.00(-0.04%) |
Mar 20, 2012 | 7.247 | 7.357 | 7.205 | 7.321 | 288,818 | +0.01(+0.15%) |
Mar 19, 2012 | 7.228 | 7.366 | 7.192 | 7.310 | 375,871 | +0.04(+0.57%) |
Mar 16, 2012 | 7.352 | 7.392 | 7.241 | 7.269 | 224,682 | -0.07(-1.02%) |
Mar 15, 2012 | 7.374 | 7.404 | 7.225 | 7.344 | 270,214 | -0.01(-0.15%) |
Mar 14, 2012 | 7.363 | 7.402 | 7.291 | 7.355 | 256,991 | -0.01(-0.07%) |
Mar 13, 2012 | 7.393 | 7.443 | 7.280 | 7.360 | 444,998 | +0.04(+0.60%) |
Mar 12, 2012 | 7.451 | 7.473 | 7.316 | 7.316 | 167,179 | -0.09(-1.19%) |
Mar 09, 2012 | 7.286 | 7.526 | 7.284 | 7.404 | 217,292 | +0.12(+1.63%) |
Mar 08, 2012 | 7.308 | 7.308 | 7.200 | 7.286 | 126,969 | +0.04(+0.61%) |
Mar 07, 2012 | 7.208 | 7.250 | 7.154 | 7.241 | 230,276 | +0.08(+1.08%) |
Mar 06, 2012 | 7.219 | 7.341 | 7.101 | 7.164 | 180,848 | -0.15(-2.04%) |
Mar 05, 2012 | 7.114 | 7.357 | 7.076 | 7.313 | 104,273 | +0.16(+2.28%) |
Mar 02, 2012 | 7.338 | 7.355 | 7.087 | 7.150 | 115,375 | -0.17(-2.34%) |
Mar 01, 2012 | 7.448 | 7.448 | 7.302 | 7.321 | 145,204 | +0.09(+1.26%) |
Feb 29, 2012 | 7.435 | 7.526 | 7.225 | 7.230 | 150,487 | -0.21(-2.86%) |
Feb 28, 2012 | 7.302 | 7.512 | 7.302 | 7.443 | 112,674 | +0.13(+1.74%) |
Feb 27, 2012 | 7.255 | 7.374 | 7.219 | 7.316 | 149,810 | -0.02(-0.23%) |
Feb 24, 2012 | 7.526 | 7.526 | 7.305 | 7.332 | 162,584 | -0.17(-2.28%) |
Feb 23, 2012 | 7.402 | 7.587 | 7.335 | 7.504 | 279,082 | +0.10(+1.42%) |
Feb 22, 2012 | 7.332 | 7.440 | 7.332 | 7.399 | 224,747 | +0.04(+0.53%) |
Feb 21, 2012 | 7.460 | 7.545 | 7.346 | 7.360 | 250,835 | -0.09(-1.26%) |
Feb 17, 2012 | 7.161 | 7.454 | 7.123 | 7.454 | 487,546 | +0.33(+4.61%) |
Feb 16, 2012 | 7.070 | 7.255 | 6.990 | 7.125 | 877,768 | +0.04(+0.55%) |
Feb 15, 2012 | 7.128 | 7.233 | 7.023 | 7.087 | 494,071 | +0.01(+0.08%) |
Feb 14, 2012 | 7.134 | 7.181 | 7.015 | 7.081 | 241,997 | -0.07(-1.04%) |
Feb 13, 2012 | 7.089 | 7.228 | 7.089 | 7.156 | 249,050 | +0.28(+4.06%) |
Feb 10, 2012 | 6.833 | 7.004 | 6.794 | 6.877 | 152,018 | -0.02(-0.24%) |
Feb 09, 2012 | 7.034 | 7.120 | 6.813 | 6.893 | 248,283 | -0.12(-1.77%) |
Feb 08, 2012 | 7.073 | 7.120 | 6.987 | 7.018 | 253,743 | -0.02(-0.35%) |
Feb 07, 2012 | 7.081 | 7.120 | 7.020 | 7.043 | 273,810 | -0.03(-0.43%) |
Feb 06, 2012 | 7.084 | 7.134 | 7.040 | 7.073 | 145,714 | -0.02(-0.23%) |
Feb 03, 2012 | 7.156 | 7.236 | 7.048 | 7.089 | 221,666 | +0.06(+0.90%) |
Feb 02, 2012 | 7.167 | 7.261 | 7.004 | 7.026 | 114,966 | -0.15(-2.15%) |