Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.181 | 7.314 | 7.097 | 7.173 | 14,594,254 | -0.07(-1.00%) |
Apr 27, 2012 | 7.254 | 7.326 | 7.157 | 7.246 | 10,554,743 | +0.09(+1.23%) |
Apr 26, 2012 | 7.270 | 7.286 | 7.053 | 7.157 | 12,442,080 | -0.06(-0.89%) |
Apr 25, 2012 | 7.133 | 7.278 | 7.037 | 7.222 | 13,396,004 | +0.13(+1.81%) |
Apr 24, 2012 | 7.149 | 7.226 | 6.997 | 7.093 | 8,613,204 | -0.06(-0.78%) |
Apr 23, 2012 | 7.141 | 7.161 | 6.909 | 7.149 | 11,313,101 | -0.12(-1.65%) |
Apr 20, 2012 | 7.358 | 7.446 | 7.205 | 7.270 | 9,639,565 | -0.06(-0.87%) |
Apr 19, 2012 | 7.438 | 7.538 | 7.318 | 7.334 | 9,150,667 | -0.06(-0.87%) |
Apr 18, 2012 | 7.486 | 7.590 | 7.318 | 7.398 | 8,513,802 | -0.17(-2.22%) |
Apr 17, 2012 | 7.558 | 7.718 | 7.502 | 7.566 | 9,558,698 | +0.05(+0.64%) |
Apr 16, 2012 | 7.606 | 7.686 | 7.470 | 7.518 | 9,008,790 | -0.10(-1.37%) |
Apr 13, 2012 | 7.598 | 7.734 | 7.518 | 7.622 | 9,064,114 | -0.01(-0.11%) |
Apr 12, 2012 | 7.334 | 7.678 | 7.326 | 7.630 | 11,252,158 | +0.26(+3.59%) |
Apr 11, 2012 | 7.502 | 7.518 | 7.302 | 7.366 | 11,228,925 | -0.13(-1.71%) |
Apr 10, 2012 | 7.430 | 7.542 | 7.318 | 7.494 | 12,059,001 | +0.07(+0.97%) |
Apr 09, 2012 | 7.382 | 7.526 | 7.342 | 7.422 | 7,573,921 | +0.06(+0.76%) |
Apr 05, 2012 | 7.486 | 7.526 | 7.318 | 7.366 | 8,532,844 | -0.04(-0.54%) |
Apr 04, 2012 | 7.566 | 7.590 | 7.318 | 7.406 | 21,498,246 | -0.34(-4.45%) |
Apr 03, 2012 | 8.055 | 8.111 | 7.694 | 7.750 | 16,384,984 | -0.24(-3.01%) |
Apr 02, 2012 | 7.919 | 8.087 | 7.847 | 7.991 | 7,966,578 | +0.14(+1.84%) |
Mar 30, 2012 | 7.823 | 7.871 | 7.710 | 7.847 | 8,863,937 | +0.10(+1.24%) |
Mar 29, 2012 | 7.783 | 7.791 | 7.622 | 7.750 | 10,222,578 | -0.05(-0.62%) |
Mar 28, 2012 | 7.887 | 7.927 | 7.734 | 7.799 | 12,266,834 | -0.14(-1.72%) |
Mar 27, 2012 | 8.191 | 8.223 | 7.899 | 7.935 | 14,039,276 | -0.25(-3.04%) |
Mar 26, 2012 | 8.215 | 8.304 | 8.079 | 8.183 | 10,897,858 | +0.14(+1.79%) |
Mar 23, 2012 | 8.015 | 8.135 | 7.943 | 8.039 | 8,998,020 | +0.07(+0.91%) |
Mar 22, 2012 | 7.951 | 8.023 | 7.855 | 7.967 | 8,531,319 | -0.10(-1.19%) |
Mar 21, 2012 | 8.191 | 8.207 | 8.031 | 8.063 | 8,646,523 | -0.04(-0.49%) |
Mar 20, 2012 | 7.801 | 8.183 | 7.753 | 8.103 | 14,230,665 | +0.21(+2.62%) |
Mar 19, 2012 | 8.008 | 8.127 | 7.881 | 7.896 | 10,178,101 | -0.03(-0.40%) |
Mar 16, 2012 | 7.873 | 8.024 | 7.841 | 7.928 | 10,554,150 | +0.05(+0.61%) |
Mar 15, 2012 | 7.896 | 8.040 | 7.793 | 7.881 | 14,712,209 | +0.01(+0.10%) |
Mar 14, 2012 | 8.238 | 8.262 | 7.721 | 7.873 | 30,025,998 | -0.51(-6.07%) |
Mar 13, 2012 | 8.636 | 8.715 | 8.294 | 8.381 | 11,979,216 | -0.29(-3.39%) |
Mar 12, 2012 | 8.747 | 8.803 | 8.620 | 8.676 | 7,037,356 | -0.12(-1.36%) |
Mar 09, 2012 | 8.652 | 8.906 | 8.588 | 8.795 | 9,530,065 | +0.12(+1.37%) |
Mar 08, 2012 | 8.692 | 8.811 | 8.509 | 8.676 | 8,792,874 | +0.16(+1.87%) |
Mar 07, 2012 | 8.374 | 8.572 | 8.246 | 8.517 | 12,443,261 | +0.11(+1.32%) |
Mar 06, 2012 | 8.294 | 8.421 | 8.103 | 8.405 | 14,064,776 | -0.09(-1.03%) |
Mar 05, 2012 | 8.604 | 8.628 | 8.405 | 8.493 | 10,689,770 | -0.19(-2.20%) |
Mar 02, 2012 | 8.819 | 8.875 | 8.620 | 8.684 | 8,977,317 | -0.29(-3.19%) |
Mar 01, 2012 | 8.875 | 9.049 | 8.747 | 8.970 | 7,615,287 | +0.16(+1.81%) |
Feb 29, 2012 | 9.121 | 9.201 | 8.731 | 8.811 | 16,571,123 | -0.26(-2.89%) |
Feb 28, 2012 | 8.938 | 9.169 | 8.874 | 9.073 | 9,400,534 | +0.20(+2.24%) |
Feb 27, 2012 | 8.898 | 8.930 | 8.755 | 8.875 | 6,368,712 | -0.02(-0.27%) |
Feb 24, 2012 | 9.073 | 9.137 | 8.843 | 8.898 | 8,019,554 | -0.17(-1.93%) |
Feb 23, 2012 | 9.224 | 9.284 | 9.018 | 9.073 | 9,063,245 | -0.10(-1.13%) |
Feb 22, 2012 | 8.946 | 9.216 | 8.843 | 9.177 | 10,991,816 | +0.14(+1.58%) |
Feb 21, 2012 | 8.819 | 9.089 | 8.795 | 9.034 | 9,778,408 | +0.33(+3.74%) |
Feb 17, 2012 | 8.859 | 8.882 | 8.612 | 8.708 | 8,303,990 | -0.12(-1.35%) |
Feb 16, 2012 | 8.254 | 8.938 | 8.214 | 8.827 | 24,711,978 | +0.63(+7.66%) |
Feb 15, 2012 | 8.389 | 8.493 | 8.183 | 8.199 | 9,322,838 | -0.06(-0.77%) |
Feb 14, 2012 | 8.318 | 8.350 | 8.103 | 8.262 | 12,636,994 | -0.04(-0.48%) |
Feb 13, 2012 | 8.604 | 8.636 | 8.294 | 8.302 | 11,875,639 | -0.27(-3.15%) |
Feb 10, 2012 | 8.588 | 8.636 | 8.441 | 8.572 | 10,537,836 | -0.14(-1.64%) |
Feb 09, 2012 | 8.906 | 9.002 | 8.684 | 8.715 | 8,554,668 | -0.10(-1.17%) |
Feb 08, 2012 | 8.859 | 8.938 | 8.715 | 8.819 | 11,288,367 | +0.03(+0.36%) |
Feb 07, 2012 | 8.867 | 8.954 | 8.700 | 8.787 | 11,248,776 | -0.08(-0.90%) |
Feb 06, 2012 | 8.867 | 8.914 | 8.771 | 8.867 | 10,115,690 | -0.04(-0.45%) |
Feb 03, 2012 | 8.954 | 8.978 | 8.755 | 8.906 | 8,597,763 | -0.15(-1.67%) |
Feb 02, 2012 | 9.010 | 9.121 | 8.875 | 9.057 | 13,465,907 | +0.12(+1.33%) |