Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.494 | 6.639 | 6.373 | 6.623 | 843,082 | +0.19(+2.98%) |
Apr 27, 2012 | 6.380 | 6.451 | 6.306 | 6.431 | 815,524 | +0.06(+0.98%) |
Apr 26, 2012 | 6.177 | 6.404 | 6.177 | 6.369 | 1,180,113 | +0.22(+3.64%) |
Apr 25, 2012 | 6.219 | 6.308 | 6.106 | 6.145 | 1,639,916 | -0.06(-1.00%) |
Apr 24, 2012 | 6.312 | 6.312 | 6.192 | 6.207 | 1,848,528 | -0.12(-1.91%) |
Apr 23, 2012 | 6.526 | 6.526 | 6.184 | 6.328 | 3,159,121 | -0.40(-5.95%) |
Apr 20, 2012 | 6.600 | 6.767 | 6.511 | 6.728 | 849,846 | +0.22(+3.41%) |
Apr 19, 2012 | 6.413 | 6.553 | 6.339 | 6.507 | 806,847 | +0.08(+1.27%) |
Apr 18, 2012 | 6.530 | 6.549 | 6.378 | 6.425 | 1,498,614 | -0.17(-2.59%) |
Apr 17, 2012 | 6.736 | 6.787 | 6.553 | 6.596 | 1,243,911 | -0.12(-1.79%) |
Apr 16, 2012 | 7.063 | 7.151 | 6.697 | 6.717 | 1,387,727 | -0.32(-4.53%) |
Apr 13, 2012 | 7.137 | 7.172 | 7.008 | 7.036 | 356,694 | -0.06(-0.82%) |
Apr 12, 2012 | 7.039 | 7.160 | 6.989 | 7.094 | 885,604 | +0.04(+0.51%) |
Apr 11, 2012 | 7.234 | 7.273 | 7.055 | 7.058 | 410,656 | -0.13(-1.85%) |
Apr 10, 2012 | 7.319 | 7.382 | 7.164 | 7.191 | 506,478 | -0.14(-1.91%) |
Apr 09, 2012 | 7.331 | 7.417 | 7.246 | 7.331 | 633,423 | -0.08(-1.05%) |
Apr 05, 2012 | 7.358 | 7.409 | 7.312 | 7.409 | 386,394 | +0.05(+0.74%) |
Apr 04, 2012 | 7.409 | 7.419 | 7.347 | 7.354 | 309,036 | -0.07(-0.89%) |
Apr 03, 2012 | 7.354 | 7.494 | 7.343 | 7.421 | 447,332 | +0.07(+0.90%) |
Apr 02, 2012 | 7.537 | 7.580 | 7.319 | 7.354 | 770,788 | -0.19(-2.48%) |
Mar 30, 2012 | 7.732 | 7.732 | 7.522 | 7.541 | 450,122 | -0.16(-2.07%) |
Mar 29, 2012 | 7.736 | 7.749 | 7.662 | 7.701 | 553,750 | -0.10(-1.30%) |
Mar 28, 2012 | 7.942 | 7.942 | 7.712 | 7.802 | 956,151 | -0.15(-1.93%) |
Mar 27, 2012 | 7.645 | 7.955 | 7.620 | 7.955 | 1,160,475 | +0.34(+4.42%) |
Mar 26, 2012 | 7.692 | 7.692 | 7.537 | 7.618 | 462,576 | +0.00(+0.05%) |
Mar 23, 2012 | 7.552 | 7.649 | 7.479 | 7.614 | 584,384 | +0.12(+1.60%) |
Mar 22, 2012 | 7.475 | 7.541 | 7.436 | 7.494 | 470,126 | -0.01(-0.15%) |
Mar 21, 2012 | 7.506 | 7.533 | 7.455 | 7.506 | 418,358 | +0.03(+0.36%) |
Mar 20, 2012 | 7.641 | 7.641 | 7.479 | 7.479 | 583,248 | -0.14(-1.78%) |
Mar 19, 2012 | 7.541 | 7.621 | 7.490 | 7.614 | 628,535 | +0.11(+1.44%) |
Mar 16, 2012 | 7.366 | 7.546 | 7.366 | 7.506 | 674,598 | +0.14(+1.89%) |
Mar 15, 2012 | 7.413 | 7.417 | 7.320 | 7.366 | 445,930 | +0.03(+0.42%) |
Mar 14, 2012 | 7.331 | 7.416 | 7.293 | 7.335 | 575,696 | +0.01(+0.16%) |
Mar 13, 2012 | 7.289 | 7.339 | 7.173 | 7.324 | 521,181 | +0.10(+1.34%) |
Mar 12, 2012 | 7.331 | 7.347 | 7.171 | 7.227 | 485,135 | -0.10(-1.32%) |
Mar 09, 2012 | 7.297 | 7.351 | 7.273 | 7.324 | 472,853 | +0.05(+0.75%) |
Mar 08, 2012 | 7.297 | 7.351 | 7.246 | 7.269 | 482,334 | -0.02(-0.21%) |
Mar 07, 2012 | 7.138 | 7.308 | 7.128 | 7.285 | 494,648 | +0.14(+2.01%) |
Mar 06, 2012 | 7.169 | 7.250 | 7.107 | 7.142 | 489,256 | -0.06(-0.81%) |
Mar 05, 2012 | 7.258 | 7.262 | 7.165 | 7.200 | 517,274 | -0.08(-1.06%) |
Mar 02, 2012 | 7.289 | 7.343 | 7.242 | 7.277 | 743,090 | -0.01(-0.16%) |
Mar 01, 2012 | 7.161 | 7.312 | 7.103 | 7.289 | 1,279,774 | +0.29(+4.15%) |
Feb 29, 2012 | 7.049 | 7.165 | 6.998 | 6.998 | 671,048 | -0.06(-0.88%) |
Feb 28, 2012 | 7.207 | 7.235 | 7.049 | 7.060 | 671,629 | -0.16(-2.20%) |
Feb 27, 2012 | 7.351 | 7.366 | 7.211 | 7.219 | 768,840 | -0.08(-1.07%) |
Feb 24, 2012 | 7.243 | 7.316 | 7.224 | 7.297 | 740,407 | +0.07(+1.01%) |
Feb 23, 2012 | 7.147 | 7.251 | 7.124 | 7.224 | 497,222 | +0.08(+1.13%) |
Feb 22, 2012 | 7.320 | 7.332 | 7.139 | 7.143 | 743,526 | -0.14(-1.96%) |
Feb 21, 2012 | 7.124 | 7.312 | 7.089 | 7.285 | 1,342,830 | +0.23(+3.33%) |
Feb 17, 2012 | 6.954 | 7.097 | 6.854 | 7.051 | 1,181,501 | +0.14(+2.01%) |
Feb 16, 2012 | 6.762 | 6.962 | 6.731 | 6.912 | 1,075,106 | +0.13(+1.99%) |
Feb 15, 2012 | 6.908 | 6.931 | 6.708 | 6.777 | 1,591,541 | -0.12(-1.68%) |
Feb 14, 2012 | 6.950 | 7.010 | 6.885 | 6.893 | 1,567,584 | -0.07(-0.94%) |
Feb 13, 2012 | 7.077 | 7.108 | 6.931 | 6.958 | 1,253,954 | -0.12(-1.69%) |
Feb 10, 2012 | 7.116 | 7.124 | 7.031 | 7.077 | 774,572 | -0.05(-0.65%) |
Feb 09, 2012 | 7.147 | 7.174 | 7.070 | 7.124 | 739,716 | -0.01(-0.11%) |
Feb 08, 2012 | 7.170 | 7.190 | 7.058 | 7.131 | 587,087 | -0.07(-0.91%) |
Feb 07, 2012 | 7.158 | 7.235 | 7.135 | 7.197 | 1,061,088 | +0.05(+0.70%) |
Feb 06, 2012 | 7.201 | 7.239 | 6.974 | 7.147 | 1,820,089 | -0.10(-1.38%) |
Feb 03, 2012 | 7.393 | 7.428 | 7.232 | 7.247 | 1,435,058 | -0.18(-2.44%) |
Feb 02, 2012 | 7.463 | 7.478 | 7.356 | 7.428 | 839,860 | -0.05(-0.67%) |