Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.757 | 6.813 | 6.717 | 6.765 | 1,421,282 | +0.13(+1.91%) |
Apr 27, 2012 | 6.837 | 6.852 | 6.638 | 6.638 | 4,869,806 | -0.13(-1.88%) |
Apr 26, 2012 | 6.868 | 6.900 | 6.741 | 6.765 | 1,834,987 | -0.10(-1.50%) |
Apr 25, 2012 | 7.162 | 7.194 | 6.868 | 6.868 | 1,269,445 | -0.09(-1.26%) |
Apr 24, 2012 | 6.924 | 6.987 | 6.892 | 6.956 | 1,106,358 | +0.13(+1.98%) |
Apr 23, 2012 | 6.741 | 6.852 | 6.686 | 6.821 | 1,152,235 | +0.05(+0.70%) |
Apr 20, 2012 | 6.837 | 6.852 | 6.757 | 6.773 | 801,507 | +0.00(+0.00%) |
Apr 19, 2012 | 6.868 | 6.916 | 6.757 | 6.773 | 887,377 | -0.14(-2.07%) |
Apr 18, 2012 | 7.281 | 7.281 | 6.900 | 6.916 | 1,225,128 | -0.29(-4.07%) |
Apr 17, 2012 | 6.995 | 7.257 | 6.916 | 7.210 | 2,325,843 | +0.43(+6.32%) |
Apr 16, 2012 | 6.884 | 6.884 | 6.686 | 6.781 | 917,479 | -0.08(-1.16%) |
Apr 13, 2012 | 6.924 | 6.932 | 6.805 | 6.860 | 1,128,547 | -0.13(-1.93%) |
Apr 12, 2012 | 6.908 | 7.011 | 6.876 | 6.995 | 747,751 | +0.15(+2.20%) |
Apr 11, 2012 | 6.948 | 6.972 | 6.829 | 6.845 | 997,086 | -0.07(-1.03%) |
Apr 10, 2012 | 7.035 | 7.051 | 6.868 | 6.916 | 982,663 | -0.17(-2.35%) |
Apr 09, 2012 | 7.099 | 7.130 | 7.059 | 7.083 | 850,558 | -0.14(-1.98%) |
Apr 05, 2012 | 7.273 | 7.313 | 7.194 | 7.226 | 725,760 | -0.10(-1.30%) |
Apr 04, 2012 | 7.234 | 7.345 | 7.130 | 7.321 | 1,460,971 | +0.02(+0.22%) |
Apr 03, 2012 | 7.583 | 7.615 | 7.218 | 7.305 | 2,097,130 | -0.25(-3.26%) |
Apr 02, 2012 | 7.377 | 7.615 | 7.369 | 7.551 | 965,350 | +0.12(+1.60%) |
Mar 30, 2012 | 7.575 | 7.583 | 7.369 | 7.432 | 1,668,508 | -0.13(-1.78%) |
Mar 29, 2012 | 7.623 | 7.631 | 7.511 | 7.567 | 1,459,751 | -0.13(-1.75%) |
Mar 28, 2012 | 7.718 | 7.726 | 7.654 | 7.702 | 3,021,683 | -0.02(-0.31%) |
Mar 27, 2012 | 7.631 | 7.750 | 7.607 | 7.726 | 1,898,584 | +0.06(+0.83%) |
Mar 26, 2012 | 7.678 | 7.686 | 7.559 | 7.662 | 1,424,537 | +0.04(+0.52%) |
Mar 23, 2012 | 7.559 | 7.646 | 7.511 | 7.623 | 757,309 | +0.06(+0.84%) |
Mar 22, 2012 | 7.599 | 7.615 | 7.504 | 7.559 | 840,382 | -0.06(-0.73%) |
Mar 21, 2012 | 7.694 | 7.702 | 7.595 | 7.615 | 1,178,670 | -0.10(-1.34%) |
Mar 20, 2012 | 7.718 | 7.821 | 7.607 | 7.718 | 630,333 | -0.10(-1.32%) |
Mar 19, 2012 | 7.797 | 7.845 | 7.766 | 7.821 | 944,980 | +0.02(+0.20%) |
Mar 16, 2012 | 7.734 | 7.805 | 7.710 | 7.805 | 1,304,193 | +0.05(+0.61%) |
Mar 15, 2012 | 8.036 | 8.051 | 7.726 | 7.758 | 2,053,749 | -0.29(-3.65%) |
Mar 14, 2012 | 8.186 | 8.242 | 8.004 | 8.051 | 1,131,081 | -0.20(-2.41%) |
Mar 13, 2012 | 8.075 | 8.258 | 8.012 | 8.250 | 667,423 | +0.17(+2.16%) |
Mar 12, 2012 | 8.043 | 8.099 | 7.940 | 8.075 | 973,966 | -0.08(-0.97%) |
Mar 09, 2012 | 8.313 | 8.313 | 8.155 | 8.155 | 1,230,945 | -0.21(-2.56%) |
Mar 08, 2012 | 8.480 | 8.512 | 8.353 | 8.369 | 915,707 | -0.08(-0.94%) |
Mar 07, 2012 | 8.385 | 8.480 | 8.306 | 8.448 | 976,191 | +0.02(+0.19%) |
Mar 06, 2012 | 8.528 | 8.528 | 8.385 | 8.433 | 636,448 | -0.21(-2.48%) |
Mar 05, 2012 | 8.647 | 8.663 | 8.520 | 8.647 | 511,537 | -0.02(-0.18%) |
Mar 02, 2012 | 8.591 | 8.675 | 8.560 | 8.663 | 755,832 | +0.02(+0.28%) |
Mar 01, 2012 | 8.599 | 8.687 | 8.560 | 8.639 | 706,106 | +0.06(+0.65%) |
Feb 29, 2012 | 8.671 | 8.746 | 8.575 | 8.583 | 1,026,377 | -0.15(-1.73%) |
Feb 28, 2012 | 8.710 | 8.782 | 8.671 | 8.734 | 1,045,265 | +0.10(+1.20%) |
Feb 27, 2012 | 8.790 | 8.798 | 8.631 | 8.631 | 500,403 | -0.20(-2.25%) |
Feb 24, 2012 | 8.695 | 8.853 | 8.695 | 8.830 | 672,981 | +0.16(+1.83%) |
Feb 23, 2012 | 8.845 | 8.845 | 8.595 | 8.671 | 643,478 | -0.15(-1.71%) |
Feb 22, 2012 | 8.893 | 8.924 | 8.806 | 8.822 | 649,211 | -0.03(-0.36%) |
Feb 21, 2012 | 9.036 | 9.092 | 8.830 | 8.853 | 363,407 | -0.12(-1.33%) |
Feb 17, 2012 | 8.988 | 9.028 | 8.944 | 8.973 | 521,566 | +0.06(+0.71%) |
Feb 16, 2012 | 8.822 | 8.957 | 8.671 | 8.909 | 910,610 | +0.25(+2.94%) |
Feb 15, 2012 | 8.575 | 8.750 | 8.536 | 8.655 | 1,361,055 | +0.16(+1.87%) |
Feb 14, 2012 | 8.647 | 8.671 | 8.401 | 8.496 | 674,453 | -0.18(-2.10%) |
Feb 13, 2012 | 8.758 | 8.790 | 8.615 | 8.679 | 854,868 | -0.07(-0.82%) |
Feb 10, 2012 | 8.623 | 8.778 | 8.575 | 8.750 | 1,548,391 | +0.27(+3.18%) |
Feb 09, 2012 | 8.433 | 8.488 | 8.393 | 8.480 | 861,993 | +0.14(+1.71%) |
Feb 08, 2012 | 8.306 | 8.385 | 8.282 | 8.337 | 686,911 | +0.01(+0.10%) |
Feb 07, 2012 | 8.274 | 8.345 | 8.226 | 8.329 | 594,606 | +0.10(+1.25%) |
Feb 06, 2012 | 8.186 | 8.290 | 8.171 | 8.226 | 423,570 | +0.04(+0.48%) |
Feb 03, 2012 | 8.171 | 8.186 | 8.075 | 8.186 | 715,497 | +0.05(+0.59%) |
Feb 02, 2012 | 8.210 | 8.210 | 8.083 | 8.139 | 1,636,115 | -0.03(-0.39%) |