Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.305 | 6.342 | 6.114 | 6.114 | 131,570 | -0.23(-3.59%) |
Apr 27, 2012 | 6.540 | 6.570 | 6.247 | 6.342 | 65,048 | -0.18(-2.71%) |
Apr 26, 2012 | 6.423 | 6.533 | 6.419 | 6.518 | 42,541 | +0.07(+1.14%) |
Apr 25, 2012 | 6.379 | 6.467 | 6.254 | 6.445 | 30,987 | +0.12(+1.98%) |
Apr 24, 2012 | 6.283 | 6.338 | 6.254 | 6.320 | 58,782 | +0.03(+0.47%) |
Apr 23, 2012 | 6.401 | 6.411 | 6.276 | 6.291 | 57,470 | -0.17(-2.62%) |
Apr 20, 2012 | 6.651 | 6.658 | 6.401 | 6.460 | 62,672 | +0.02(+0.34%) |
Apr 19, 2012 | 6.379 | 6.651 | 6.291 | 6.438 | 54,058 | +0.08(+1.27%) |
Apr 18, 2012 | 6.335 | 6.430 | 6.284 | 6.357 | 39,575 | +0.02(+0.35%) |
Apr 17, 2012 | 6.386 | 6.416 | 6.291 | 6.335 | 56,692 | -0.01(-0.23%) |
Apr 16, 2012 | 6.364 | 6.417 | 6.305 | 6.349 | 45,699 | -0.01(-0.23%) |
Apr 13, 2012 | 6.629 | 6.636 | 6.364 | 6.364 | 48,116 | -0.31(-4.63%) |
Apr 12, 2012 | 6.585 | 6.687 | 6.570 | 6.673 | 52,802 | +0.07(+1.00%) |
Apr 11, 2012 | 6.636 | 6.665 | 6.569 | 6.607 | 59,692 | +0.03(+0.45%) |
Apr 10, 2012 | 6.607 | 6.732 | 6.577 | 6.577 | 54,246 | -0.04(-0.67%) |
Apr 09, 2012 | 6.673 | 6.699 | 6.607 | 6.621 | 46,012 | -0.13(-1.96%) |
Apr 05, 2012 | 6.790 | 6.834 | 6.724 | 6.754 | 34,772 | -0.04(-0.65%) |
Apr 04, 2012 | 6.820 | 6.912 | 6.798 | 6.798 | 42,561 | -0.07(-1.07%) |
Apr 03, 2012 | 6.967 | 6.996 | 6.871 | 6.871 | 49,147 | -0.11(-1.58%) |
Apr 02, 2012 | 7.106 | 7.150 | 6.952 | 6.981 | 74,088 | -0.12(-1.76%) |
Mar 30, 2012 | 7.239 | 7.312 | 7.106 | 7.106 | 66,037 | -0.07(-1.02%) |
Mar 29, 2012 | 7.268 | 7.305 | 7.143 | 7.180 | 50,980 | -0.16(-2.20%) |
Mar 28, 2012 | 7.172 | 7.364 | 7.055 | 7.341 | 47,408 | +0.16(+2.25%) |
Mar 27, 2012 | 7.283 | 7.319 | 7.172 | 7.180 | 73,566 | -0.04(-0.51%) |
Mar 26, 2012 | 7.334 | 7.371 | 7.194 | 7.217 | 102,759 | -0.02(-0.30%) |
Mar 23, 2012 | 7.511 | 7.511 | 7.194 | 7.239 | 105,468 | -0.21(-2.86%) |
Mar 22, 2012 | 7.511 | 7.569 | 7.253 | 7.452 | 53,397 | -0.14(-1.84%) |
Mar 21, 2012 | 7.621 | 7.709 | 7.569 | 7.591 | 77,820 | +0.02(+0.29%) |
Mar 20, 2012 | 7.488 | 7.716 | 7.400 | 7.569 | 116,394 | +0.08(+1.08%) |
Mar 19, 2012 | 7.253 | 7.496 | 7.202 | 7.488 | 135,601 | +0.25(+3.45%) |
Mar 16, 2012 | 6.834 | 7.430 | 6.754 | 7.239 | 478,141 | +0.53(+7.89%) |
Mar 15, 2012 | 6.709 | 6.746 | 6.673 | 6.709 | 39,804 | +0.02(+0.33%) |
Mar 14, 2012 | 6.856 | 6.856 | 6.614 | 6.687 | 50,805 | -0.21(-3.09%) |
Mar 13, 2012 | 6.886 | 6.923 | 6.551 | 6.901 | 118,848 | +0.07(+0.97%) |
Mar 12, 2012 | 6.893 | 6.923 | 6.746 | 6.834 | 109,824 | -0.01(-0.21%) |
Mar 09, 2012 | 6.460 | 6.856 | 6.386 | 6.849 | 211,874 | +0.35(+5.43%) |
Mar 08, 2012 | 6.607 | 6.607 | 6.423 | 6.496 | 86,680 | -0.08(-1.23%) |
Mar 07, 2012 | 6.430 | 6.592 | 6.401 | 6.577 | 68,442 | +0.15(+2.40%) |
Mar 06, 2012 | 6.695 | 6.695 | 6.151 | 6.423 | 203,885 | -0.29(-4.38%) |
Mar 05, 2012 | 6.820 | 6.864 | 6.687 | 6.717 | 30,460 | -0.12(-1.83%) |
Mar 02, 2012 | 6.915 | 6.996 | 6.834 | 6.842 | 86,934 | -0.07(-1.06%) |
Mar 01, 2012 | 7.040 | 7.055 | 6.776 | 6.915 | 108,599 | -0.13(-1.88%) |
Feb 29, 2012 | 7.158 | 7.180 | 6.996 | 7.048 | 53,262 | -0.11(-1.54%) |
Feb 28, 2012 | 7.253 | 7.253 | 7.129 | 7.158 | 43,468 | -0.12(-1.72%) |
Feb 27, 2012 | 7.114 | 7.312 | 7.114 | 7.283 | 30,369 | +0.12(+1.64%) |
Feb 24, 2012 | 6.871 | 7.231 | 6.856 | 7.165 | 76,672 | +0.07(+0.93%) |
Feb 23, 2012 | 7.275 | 7.275 | 7.018 | 7.099 | 54,566 | -0.18(-2.42%) |
Feb 22, 2012 | 7.327 | 7.327 | 7.194 | 7.275 | 54,211 | -0.12(-1.59%) |
Feb 21, 2012 | 7.378 | 7.481 | 7.341 | 7.393 | 27,315 | +0.04(+0.60%) |
Feb 17, 2012 | 7.018 | 7.408 | 7.018 | 7.349 | 104,502 | +0.33(+4.71%) |
Feb 16, 2012 | 7.099 | 7.158 | 6.959 | 7.018 | 111,210 | -0.04(-0.62%) |
Feb 15, 2012 | 7.378 | 7.400 | 7.040 | 7.062 | 106,532 | -0.31(-4.19%) |
Feb 14, 2012 | 7.613 | 7.613 | 7.349 | 7.371 | 78,077 | -0.25(-3.28%) |
Feb 13, 2012 | 7.650 | 7.680 | 7.591 | 7.621 | 55,793 | +0.02(+0.29%) |
Feb 10, 2012 | 7.804 | 7.878 | 7.591 | 7.599 | 103,480 | -0.28(-3.54%) |
Feb 09, 2012 | 7.768 | 7.937 | 7.753 | 7.878 | 123,653 | +0.13(+1.71%) |
Feb 08, 2012 | 7.731 | 7.775 | 7.665 | 7.746 | 106,446 | +0.04(+0.48%) |
Feb 07, 2012 | 8.062 | 8.084 | 7.672 | 7.709 | 116,119 | -0.38(-4.72%) |
Feb 06, 2012 | 7.885 | 8.216 | 7.863 | 8.091 | 208,459 | +0.20(+2.51%) |
Feb 03, 2012 | 7.893 | 7.929 | 7.768 | 7.893 | 162,796 | +0.05(+0.66%) |
Feb 02, 2012 | 7.834 | 7.937 | 7.797 | 7.841 | 113,336 | -0.01(-0.09%) |