Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.459 | 6.603 | 6.339 | 6.588 | 847,610 | +0.19(+2.98%) |
Apr 27, 2012 | 6.346 | 6.416 | 6.273 | 6.397 | 819,904 | +0.06(+0.98%) |
Apr 26, 2012 | 6.144 | 6.370 | 6.144 | 6.335 | 1,186,451 | +0.22(+3.64%) |
Apr 25, 2012 | 6.186 | 6.275 | 6.073 | 6.112 | 1,648,724 | -0.06(-1.00%) |
Apr 24, 2012 | 6.278 | 6.278 | 6.159 | 6.174 | 1,858,456 | -0.12(-1.91%) |
Apr 23, 2012 | 6.491 | 6.491 | 6.151 | 6.294 | 3,176,088 | -0.40(-5.95%) |
Apr 20, 2012 | 6.565 | 6.731 | 6.476 | 6.692 | 854,410 | +0.22(+3.41%) |
Apr 19, 2012 | 6.379 | 6.518 | 6.306 | 6.472 | 811,181 | +0.08(+1.27%) |
Apr 18, 2012 | 6.495 | 6.514 | 6.344 | 6.391 | 1,506,663 | -0.17(-2.59%) |
Apr 17, 2012 | 6.700 | 6.750 | 6.518 | 6.561 | 1,250,591 | -0.12(-1.80%) |
Apr 16, 2012 | 7.025 | 7.112 | 6.661 | 6.681 | 1,395,180 | -0.32(-4.53%) |
Apr 13, 2012 | 7.099 | 7.133 | 6.971 | 6.998 | 358,609 | -0.06(-0.82%) |
Apr 12, 2012 | 7.002 | 7.122 | 6.952 | 7.056 | 890,360 | +0.04(+0.51%) |
Apr 11, 2012 | 7.195 | 7.234 | 7.017 | 7.020 | 412,862 | -0.13(-1.85%) |
Apr 10, 2012 | 7.280 | 7.342 | 7.126 | 7.153 | 509,199 | -0.14(-1.91%) |
Apr 09, 2012 | 7.292 | 7.377 | 7.207 | 7.292 | 636,825 | -0.08(-1.05%) |
Apr 05, 2012 | 7.319 | 7.369 | 7.273 | 7.369 | 388,469 | +0.05(+0.74%) |
Apr 04, 2012 | 7.369 | 7.379 | 7.307 | 7.315 | 310,696 | -0.07(-0.89%) |
Apr 03, 2012 | 7.315 | 7.454 | 7.304 | 7.381 | 449,735 | +0.07(+0.90%) |
Apr 02, 2012 | 7.497 | 7.539 | 7.280 | 7.315 | 774,928 | -0.19(-2.48%) |
Mar 30, 2012 | 7.690 | 7.690 | 7.481 | 7.501 | 452,540 | -0.16(-2.07%) |
Mar 29, 2012 | 7.694 | 7.708 | 7.621 | 7.659 | 556,725 | -0.10(-1.30%) |
Mar 28, 2012 | 7.899 | 7.899 | 7.671 | 7.760 | 961,286 | -0.15(-1.93%) |
Mar 27, 2012 | 7.604 | 7.912 | 7.579 | 7.912 | 1,166,708 | +0.34(+4.42%) |
Mar 26, 2012 | 7.650 | 7.650 | 7.496 | 7.577 | 465,060 | +0.00(+0.05%) |
Mar 23, 2012 | 7.512 | 7.608 | 7.439 | 7.573 | 587,523 | +0.12(+1.60%) |
Mar 22, 2012 | 7.435 | 7.500 | 7.396 | 7.454 | 472,651 | -0.01(-0.15%) |
Mar 21, 2012 | 7.466 | 7.493 | 7.415 | 7.466 | 420,605 | +0.03(+0.36%) |
Mar 20, 2012 | 7.600 | 7.600 | 7.439 | 7.439 | 586,381 | -0.13(-1.78%) |
Mar 19, 2012 | 7.500 | 7.580 | 7.450 | 7.573 | 631,910 | +0.11(+1.44%) |
Mar 16, 2012 | 7.327 | 7.506 | 7.327 | 7.466 | 678,221 | +0.14(+1.89%) |
Mar 15, 2012 | 7.373 | 7.377 | 7.281 | 7.327 | 448,325 | +0.03(+0.42%) |
Mar 14, 2012 | 7.292 | 7.377 | 7.254 | 7.296 | 578,787 | +0.01(+0.16%) |
Mar 13, 2012 | 7.250 | 7.300 | 7.134 | 7.285 | 523,980 | +0.10(+1.34%) |
Mar 12, 2012 | 7.292 | 7.308 | 7.133 | 7.188 | 487,741 | -0.10(-1.32%) |
Mar 09, 2012 | 7.258 | 7.311 | 7.234 | 7.285 | 475,392 | +0.05(+0.75%) |
Mar 08, 2012 | 7.258 | 7.311 | 7.207 | 7.231 | 484,924 | -0.02(-0.21%) |
Mar 07, 2012 | 7.100 | 7.269 | 7.090 | 7.246 | 497,304 | +0.14(+2.01%) |
Mar 06, 2012 | 7.130 | 7.211 | 7.069 | 7.103 | 491,884 | -0.06(-0.81%) |
Mar 05, 2012 | 7.219 | 7.223 | 7.127 | 7.161 | 520,052 | -0.08(-1.06%) |
Mar 02, 2012 | 7.250 | 7.304 | 7.204 | 7.238 | 747,081 | -0.01(-0.16%) |
Mar 01, 2012 | 7.123 | 7.273 | 7.065 | 7.250 | 1,286,647 | +0.29(+4.15%) |
Feb 29, 2012 | 7.011 | 7.127 | 6.961 | 6.961 | 674,652 | -0.06(-0.88%) |
Feb 28, 2012 | 7.169 | 7.196 | 7.011 | 7.023 | 675,236 | -0.16(-2.20%) |
Feb 27, 2012 | 7.311 | 7.327 | 7.173 | 7.181 | 772,970 | -0.08(-1.07%) |
Feb 24, 2012 | 7.204 | 7.277 | 7.185 | 7.258 | 744,383 | +0.07(+1.01%) |
Feb 23, 2012 | 7.109 | 7.212 | 7.086 | 7.185 | 499,892 | +0.08(+1.13%) |
Feb 22, 2012 | 7.281 | 7.292 | 7.101 | 7.105 | 747,519 | -0.14(-1.96%) |
Feb 21, 2012 | 7.086 | 7.273 | 7.051 | 7.247 | 1,350,042 | +0.23(+3.33%) |
Feb 17, 2012 | 6.917 | 7.059 | 6.818 | 7.013 | 1,187,847 | +0.14(+2.01%) |
Feb 16, 2012 | 6.726 | 6.925 | 6.695 | 6.875 | 1,080,880 | +0.13(+1.99%) |
Feb 15, 2012 | 6.871 | 6.894 | 6.672 | 6.741 | 1,600,089 | -0.11(-1.68%) |
Feb 14, 2012 | 6.913 | 6.973 | 6.848 | 6.856 | 1,576,003 | -0.07(-0.94%) |
Feb 13, 2012 | 7.040 | 7.070 | 6.894 | 6.921 | 1,260,688 | -0.12(-1.69%) |
Feb 10, 2012 | 7.078 | 7.086 | 6.994 | 7.040 | 778,732 | -0.05(-0.65%) |
Feb 09, 2012 | 7.109 | 7.135 | 7.032 | 7.086 | 743,689 | -0.01(-0.11%) |
Feb 08, 2012 | 7.132 | 7.152 | 7.021 | 7.093 | 590,240 | -0.07(-0.91%) |
Feb 07, 2012 | 7.120 | 7.197 | 7.097 | 7.158 | 1,066,787 | +0.05(+0.70%) |
Feb 06, 2012 | 7.162 | 7.201 | 6.936 | 7.109 | 1,829,864 | -0.10(-1.38%) |
Feb 03, 2012 | 7.354 | 7.388 | 7.193 | 7.208 | 1,442,766 | -0.18(-2.44%) |
Feb 02, 2012 | 7.423 | 7.438 | 7.317 | 7.388 | 844,371 | -0.05(-0.67%) |