Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.880 | 7.880 | 7.650 | 7.700 | 26,394 | -0.15(-1.91%) |
Apr 27, 2012 | 7.600 | 7.882 | 7.590 | 7.850 | 29,183 | +0.12(+1.55%) |
Apr 26, 2012 | 7.800 | 7.900 | 7.610 | 7.730 | 34,106 | -0.03(-0.39%) |
Apr 25, 2012 | 7.810 | 7.890 | 7.680 | 7.760 | 43,012 | -0.06(-0.77%) |
Apr 24, 2012 | 7.640 | 7.850 | 7.510 | 7.820 | 64,286 | +0.22(+2.89%) |
Apr 23, 2012 | 7.560 | 7.720 | 7.500 | 7.600 | 26,947 | -0.03(-0.39%) |
Apr 20, 2012 | 7.710 | 7.710 | 7.410 | 7.630 | 51,476 | +0.24(+3.25%) |
Apr 19, 2012 | 7.380 | 7.550 | 7.350 | 7.390 | 54,025 | +0.00(+0.00%) |
Apr 18, 2012 | 7.570 | 7.716 | 7.340 | 7.390 | 110,001 | -0.23(-3.02%) |
Apr 17, 2012 | 7.350 | 7.840 | 7.280 | 7.620 | 48,382 | +0.24(+3.25%) |
Apr 16, 2012 | 7.270 | 7.460 | 7.200 | 7.380 | 20,091 | +0.12(+1.65%) |
Apr 13, 2012 | 7.320 | 7.426 | 7.230 | 7.260 | 27,434 | -0.06(-0.82%) |
Apr 12, 2012 | 7.340 | 7.460 | 7.290 | 7.320 | 40,243 | -0.06(-0.81%) |
Apr 11, 2012 | 7.150 | 7.380 | 7.074 | 7.380 | 30,348 | +0.28(+3.94%) |
Apr 10, 2012 | 7.310 | 7.410 | 7.100 | 7.100 | 61,743 | -0.19(-2.61%) |
Apr 09, 2012 | 7.410 | 7.800 | 7.250 | 7.290 | 46,467 | -0.24(-3.19%) |
Apr 05, 2012 | 7.320 | 7.630 | 7.250 | 7.530 | 32,797 | +0.19(+2.59%) |
Apr 04, 2012 | 7.250 | 7.390 | 7.100 | 7.340 | 36,617 | +0.09(+1.24%) |
Apr 03, 2012 | 7.400 | 7.450 | 7.080 | 7.250 | 40,068 | -0.15(-2.03%) |
Apr 02, 2012 | 7.660 | 7.680 | 7.110 | 7.400 | 63,517 | -0.26(-3.39%) |
Mar 30, 2012 | 7.430 | 7.980 | 7.390 | 7.660 | 99,683 | +0.36(+4.93%) |
Mar 29, 2012 | 7.120 | 7.360 | 7.000 | 7.300 | 61,346 | +0.25(+3.55%) |
Mar 28, 2012 | 6.810 | 7.156 | 6.750 | 7.050 | 52,579 | +0.29(+4.29%) |
Mar 27, 2012 | 6.650 | 6.850 | 6.400 | 6.760 | 29,603 | +0.06(+0.90%) |
Mar 26, 2012 | 6.620 | 6.840 | 6.500 | 6.700 | 49,993 | +0.08(+1.21%) |
Mar 23, 2012 | 6.500 | 6.690 | 6.460 | 6.620 | 29,709 | +0.08(+1.22%) |
Mar 22, 2012 | 6.120 | 6.740 | 6.000 | 6.540 | 30,315 | +0.39(+6.34%) |
Mar 21, 2012 | 6.250 | 6.290 | 6.110 | 6.150 | 119,978 | -0.05(-0.81%) |
Mar 20, 2012 | 6.210 | 6.300 | 6.200 | 6.200 | 28,088 | -0.06(-0.96%) |
Mar 19, 2012 | 6.190 | 6.330 | 6.150 | 6.260 | 29,653 | +0.06(+0.97%) |
Mar 16, 2012 | 6.350 | 6.370 | 6.140 | 6.200 | 46,834 | -0.11(-1.74%) |
Mar 15, 2012 | 6.600 | 6.600 | 6.240 | 6.310 | 49,867 | -0.24(-3.66%) |
Mar 14, 2012 | 6.400 | 6.600 | 6.330 | 6.550 | 22,901 | +0.14(+2.18%) |
Mar 13, 2012 | 6.230 | 6.410 | 6.220 | 6.410 | 18,845 | +0.25(+4.06%) |
Mar 12, 2012 | 6.140 | 6.200 | 6.050 | 6.160 | 14,671 | -0.01(-0.16%) |
Mar 09, 2012 | 5.940 | 6.200 | 5.940 | 6.170 | 22,573 | +0.23(+3.87%) |
Mar 08, 2012 | 6.180 | 6.190 | 5.840 | 5.940 | 40,965 | -0.21(-3.41%) |
Mar 07, 2012 | 6.160 | 6.449 | 6.100 | 6.150 | 26,096 | +0.06(+0.99%) |
Mar 06, 2012 | 6.150 | 6.359 | 6.090 | 6.090 | 24,263 | -0.09(-1.46%) |
Mar 05, 2012 | 6.070 | 6.210 | 6.070 | 6.180 | 26,707 | +0.09(+1.48%) |
Mar 02, 2012 | 6.260 | 6.370 | 6.010 | 6.090 | 52,791 | -0.14(-2.25%) |
Mar 01, 2012 | 6.330 | 6.350 | 6.230 | 6.230 | 16,490 | -0.02(-0.32%) |
Feb 29, 2012 | 6.500 | 6.544 | 6.250 | 6.250 | 35,381 | -0.19(-2.95%) |
Feb 28, 2012 | 6.580 | 6.580 | 6.400 | 6.440 | 7,917 | -0.17(-2.57%) |
Feb 27, 2012 | 6.460 | 6.640 | 6.410 | 6.610 | 19,898 | +0.06(+0.92%) |
Feb 24, 2012 | 6.520 | 6.630 | 6.421 | 6.550 | 12,778 | +0.05(+0.77%) |
Feb 23, 2012 | 6.400 | 6.520 | 6.250 | 6.500 | 11,802 | +0.13(+2.04%) |
Feb 22, 2012 | 6.350 | 6.460 | 6.350 | 6.370 | 8,558 | +0.02(+0.31%) |
Feb 21, 2012 | 6.540 | 6.558 | 6.350 | 6.350 | 14,456 | -0.18(-2.76%) |
Feb 17, 2012 | 6.480 | 6.590 | 6.400 | 6.530 | 22,616 | +0.09(+1.40%) |
Feb 16, 2012 | 6.560 | 6.600 | 6.280 | 6.440 | 27,856 | -0.09(-1.38%) |
Feb 15, 2012 | 6.590 | 6.660 | 6.300 | 6.530 | 19,149 | -0.03(-0.46%) |
Feb 14, 2012 | 6.400 | 6.600 | 6.400 | 6.560 | 24,575 | +0.15(+2.34%) |
Feb 13, 2012 | 6.430 | 6.470 | 6.370 | 6.410 | 17,803 | +0.07(+1.10%) |
Feb 10, 2012 | 6.250 | 6.420 | 6.210 | 6.340 | 47,648 | +0.04(+0.63%) |
Feb 09, 2012 | 6.380 | 6.400 | 6.260 | 6.300 | 41,765 | -0.03(-0.47%) |
Feb 08, 2012 | 6.380 | 6.380 | 6.230 | 6.330 | 24,504 | +0.00(+0.00%) |
Feb 07, 2012 | 6.420 | 6.428 | 6.250 | 6.330 | 16,395 | -0.12(-1.86%) |
Feb 06, 2012 | 6.500 | 6.500 | 6.350 | 6.450 | 15,427 | -0.05(-0.77%) |
Feb 03, 2012 | 6.440 | 6.500 | 6.380 | 6.500 | 37,843 | +0.13(+2.04%) |
Feb 02, 2012 | 6.320 | 6.380 | 6.170 | 6.370 | 35,781 | +0.02(+0.31%) |