Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.814 | 6.941 | 6.814 | 6.941 | 13,646 | +0.11(+1.57%) |
Apr 27, 2012 | 6.824 | 6.921 | 6.824 | 6.834 | 18,850 | -0.01(-0.14%) |
Apr 26, 2012 | 7.048 | 7.165 | 6.824 | 6.844 | 12,252 | -0.15(-2.09%) |
Apr 25, 2012 | 6.727 | 7.060 | 6.727 | 6.990 | 100,228 | +0.18(+2.72%) |
Apr 24, 2012 | 6.960 | 6.960 | 6.678 | 6.805 | 102,795 | -0.12(-1.69%) |
Apr 23, 2012 | 6.990 | 7.082 | 6.912 | 6.921 | 43,962 | -0.06(-0.84%) |
Apr 20, 2012 | 7.029 | 7.067 | 6.912 | 6.980 | 71,846 | -0.09(-1.24%) |
Apr 19, 2012 | 7.175 | 7.321 | 7.038 | 7.067 | 21,681 | -0.17(-2.29%) |
Apr 18, 2012 | 7.272 | 7.330 | 7.145 | 7.233 | 49,749 | -0.14(-1.85%) |
Apr 17, 2012 | 7.301 | 7.476 | 7.145 | 7.369 | 105,483 | +0.01(+0.13%) |
Apr 16, 2012 | 7.574 | 7.574 | 7.301 | 7.360 | 102,439 | -0.21(-2.83%) |
Apr 13, 2012 | 7.739 | 7.739 | 7.574 | 7.574 | 32,614 | -0.13(-1.64%) |
Apr 12, 2012 | 7.787 | 7.983 | 7.622 | 7.700 | 68,021 | -0.04(-0.50%) |
Apr 11, 2012 | 7.807 | 8.119 | 7.622 | 7.739 | 63,282 | -0.11(-1.36%) |
Apr 10, 2012 | 7.632 | 8.031 | 7.632 | 7.846 | 24,568 | +0.14(+1.77%) |
Apr 09, 2012 | 7.768 | 7.819 | 7.613 | 7.710 | 27,384 | -0.03(-0.38%) |
Apr 05, 2012 | 7.924 | 7.924 | 7.603 | 7.739 | 50,755 | -0.10(-1.24%) |
Apr 04, 2012 | 7.895 | 8.051 | 7.788 | 7.837 | 37,449 | -0.18(-2.31%) |
Apr 03, 2012 | 8.508 | 8.508 | 7.944 | 8.021 | 65,130 | -0.45(-5.29%) |
Apr 02, 2012 | 7.807 | 8.562 | 7.788 | 8.469 | 172,169 | +0.70(+9.02%) |
Mar 30, 2012 | 7.788 | 7.817 | 7.593 | 7.768 | 195,061 | +0.02(+0.25%) |
Mar 29, 2012 | 7.837 | 7.875 | 7.652 | 7.749 | 60,041 | -0.06(-0.75%) |
Mar 28, 2012 | 7.973 | 8.080 | 7.788 | 7.807 | 167,657 | -0.22(-2.79%) |
Mar 27, 2012 | 7.933 | 8.090 | 7.897 | 8.031 | 30,290 | +0.10(+1.23%) |
Mar 26, 2012 | 8.129 | 8.129 | 7.866 | 7.934 | 39,963 | -0.01(-0.12%) |
Mar 23, 2012 | 7.788 | 7.992 | 7.788 | 7.944 | 67,501 | +0.15(+1.87%) |
Mar 22, 2012 | 7.788 | 7.983 | 7.788 | 7.798 | 95,617 | -0.15(-1.84%) |
Mar 21, 2012 | 7.944 | 8.245 | 7.817 | 7.944 | 99,227 | -0.16(-1.92%) |
Mar 20, 2012 | 7.798 | 8.168 | 7.788 | 8.099 | 95,147 | +0.25(+3.23%) |
Mar 19, 2012 | 8.265 | 8.284 | 7.720 | 7.846 | 162,007 | -0.41(-4.95%) |
Mar 16, 2012 | 8.236 | 8.343 | 8.138 | 8.255 | 82,883 | -0.03(-0.35%) |
Mar 15, 2012 | 8.119 | 8.343 | 7.973 | 8.284 | 50,921 | +0.15(+1.79%) |
Mar 14, 2012 | 8.197 | 8.362 | 8.031 | 8.138 | 86,679 | -0.13(-1.53%) |
Mar 13, 2012 | 7.963 | 8.304 | 7.885 | 8.265 | 87,256 | +0.28(+3.54%) |
Mar 12, 2012 | 8.382 | 8.382 | 7.895 | 7.983 | 100,780 | -0.33(-3.98%) |
Mar 09, 2012 | 8.177 | 8.606 | 8.051 | 8.314 | 323,581 | +0.14(+1.67%) |
Mar 08, 2012 | 7.788 | 8.255 | 7.632 | 8.177 | 225,759 | +0.39(+5.00%) |
Mar 07, 2012 | 7.194 | 7.953 | 7.155 | 7.788 | 153,337 | +0.59(+8.25%) |
Mar 06, 2012 | 7.486 | 7.496 | 7.077 | 7.194 | 210,980 | -0.45(-5.86%) |
Mar 05, 2012 | 7.788 | 7.875 | 7.496 | 7.642 | 67,142 | -0.23(-2.97%) |
Mar 02, 2012 | 7.671 | 7.885 | 7.496 | 7.875 | 215,978 | +0.15(+1.89%) |
Mar 01, 2012 | 7.885 | 8.080 | 7.574 | 7.729 | 237,615 | -0.07(-0.87%) |
Feb 29, 2012 | 7.593 | 8.060 | 7.301 | 7.798 | 281,008 | +0.01(+0.12%) |
Feb 28, 2012 | 8.275 | 8.635 | 7.652 | 7.788 | 403,165 | -0.30(-3.73%) |
Feb 27, 2012 | 7.729 | 8.216 | 7.418 | 8.090 | 424,483 | +0.30(+3.87%) |
Feb 24, 2012 | 7.759 | 7.934 | 7.603 | 7.788 | 649,362 | +0.16(+2.04%) |
Feb 23, 2012 | 7.837 | 7.837 | 7.184 | 7.632 | 463,990 | -0.12(-1.51%) |
Feb 22, 2012 | 6.230 | 7.778 | 5.987 | 7.749 | 845,208 | +1.77(+29.64%) |
Feb 21, 2012 | 6.036 | 6.289 | 5.948 | 5.977 | 188,020 | -0.03(-0.49%) |
Feb 17, 2012 | 6.016 | 6.075 | 5.948 | 6.006 | 173,218 | -0.01(-0.16%) |
Feb 16, 2012 | 6.318 | 6.318 | 5.987 | 6.016 | 228,816 | -0.22(-3.59%) |
Feb 15, 2012 | 6.736 | 6.746 | 6.180 | 6.240 | 183,856 | -0.39(-5.87%) |
Feb 14, 2012 | 6.571 | 6.688 | 6.425 | 6.629 | 61,147 | +0.11(+1.64%) |
Feb 13, 2012 | 6.435 | 6.649 | 6.425 | 6.522 | 88,750 | +0.16(+2.45%) |
Feb 10, 2012 | 6.425 | 6.425 | 6.250 | 6.367 | 132,469 | -0.25(-3.82%) |
Feb 09, 2012 | 6.435 | 6.756 | 6.435 | 6.620 | 113,097 | +0.23(+3.66%) |
Feb 08, 2012 | 6.435 | 6.561 | 6.230 | 6.386 | 163,485 | +0.07(+1.08%) |
Feb 07, 2012 | 6.688 | 6.756 | 6.298 | 6.318 | 68,837 | -0.42(-6.21%) |
Feb 06, 2012 | 6.727 | 6.863 | 6.590 | 6.736 | 64,958 | +0.01(+0.14%) |
Feb 03, 2012 | 6.561 | 6.844 | 6.561 | 6.727 | 290,641 | +0.29(+4.54%) |
Feb 02, 2012 | 6.269 | 6.571 | 6.201 | 6.435 | 85,999 | +0.26(+4.26%) |