Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.960 | 5.960 | 5.410 | 5.490 | 33,017 | -0.52(-8.65%) |
Apr 27, 2012 | 6.090 | 6.110 | 5.900 | 6.010 | 29,554 | -0.06(-0.99%) |
Apr 26, 2012 | 6.020 | 6.210 | 5.980 | 6.070 | 23,921 | +0.03(+0.50%) |
Apr 25, 2012 | 6.030 | 6.118 | 5.830 | 6.040 | 23,178 | +0.13(+2.20%) |
Apr 24, 2012 | 5.720 | 5.960 | 5.590 | 5.910 | 21,404 | +0.22(+3.87%) |
Apr 23, 2012 | 5.640 | 5.810 | 5.450 | 5.690 | 21,344 | -0.07(-1.22%) |
Apr 20, 2012 | 5.750 | 5.900 | 5.730 | 5.760 | 19,654 | +0.10(+1.77%) |
Apr 19, 2012 | 5.990 | 6.085 | 5.650 | 5.660 | 35,035 | -0.36(-5.98%) |
Apr 18, 2012 | 6.190 | 6.240 | 5.890 | 6.020 | 37,970 | -0.26(-4.14%) |
Apr 17, 2012 | 6.640 | 6.660 | 6.240 | 6.280 | 25,571 | -0.24(-3.68%) |
Apr 16, 2012 | 6.720 | 6.720 | 6.370 | 6.520 | 13,633 | -0.11(-1.66%) |
Apr 13, 2012 | 6.770 | 6.770 | 6.460 | 6.630 | 36,020 | -0.19(-2.79%) |
Apr 12, 2012 | 6.410 | 7.060 | 6.260 | 6.820 | 51,772 | +0.45(+7.06%) |
Apr 11, 2012 | 6.230 | 6.440 | 6.230 | 6.370 | 46,551 | +0.19(+3.07%) |
Apr 10, 2012 | 6.830 | 6.830 | 6.180 | 6.180 | 67,999 | -0.65(-9.52%) |
Apr 09, 2012 | 6.980 | 6.980 | 6.620 | 6.830 | 44,656 | -0.17(-2.43%) |
Apr 05, 2012 | 7.220 | 7.360 | 6.960 | 7.000 | 29,745 | -0.26(-3.58%) |
Apr 04, 2012 | 7.410 | 7.530 | 7.220 | 7.260 | 43,164 | -0.26(-3.46%) |
Apr 03, 2012 | 7.770 | 7.770 | 7.510 | 7.520 | 21,871 | -0.27(-3.47%) |
Apr 02, 2012 | 7.670 | 7.790 | 7.540 | 7.790 | 28,531 | +0.14(+1.83%) |
Mar 30, 2012 | 7.550 | 7.760 | 7.290 | 7.650 | 32,867 | +0.16(+2.14%) |
Mar 29, 2012 | 7.490 | 7.590 | 7.470 | 7.490 | 23,139 | -0.05(-0.66%) |
Mar 28, 2012 | 7.490 | 7.570 | 7.470 | 7.540 | 20,523 | +0.04(+0.53%) |
Mar 27, 2012 | 7.290 | 7.570 | 7.290 | 7.500 | 45,871 | +0.12(+1.63%) |
Mar 26, 2012 | 7.320 | 7.480 | 7.302 | 7.380 | 55,757 | +0.20(+2.79%) |
Mar 23, 2012 | 7.040 | 7.230 | 6.970 | 7.180 | 24,827 | +0.12(+1.70%) |
Mar 22, 2012 | 7.210 | 7.230 | 7.020 | 7.060 | 26,919 | -0.25(-3.42%) |
Mar 21, 2012 | 7.380 | 7.490 | 7.280 | 7.310 | 28,879 | -0.09(-1.22%) |
Mar 20, 2012 | 7.890 | 7.920 | 7.330 | 7.400 | 70,340 | -0.56(-7.04%) |
Mar 19, 2012 | 8.000 | 8.040 | 7.900 | 7.960 | 41,522 | -0.02(-0.25%) |
Mar 16, 2012 | 8.020 | 8.160 | 7.900 | 7.980 | 84,982 | -0.02(-0.25%) |
Mar 15, 2012 | 7.780 | 8.000 | 7.670 | 8.000 | 21,910 | +0.17(+2.17%) |
Mar 14, 2012 | 7.420 | 7.890 | 7.420 | 7.830 | 33,528 | +0.24(+3.16%) |
Mar 13, 2012 | 7.530 | 7.620 | 7.400 | 7.590 | 38,984 | +0.12(+1.61%) |
Mar 12, 2012 | 7.340 | 7.520 | 7.250 | 7.470 | 29,046 | +0.07(+0.95%) |
Mar 09, 2012 | 7.020 | 7.500 | 7.000 | 7.400 | 47,047 | +0.39(+5.56%) |
Mar 08, 2012 | 7.110 | 7.160 | 6.840 | 7.010 | 16,246 | -0.02(-0.28%) |
Mar 07, 2012 | 6.870 | 7.180 | 6.860 | 7.030 | 21,867 | +0.17(+2.48%) |
Mar 06, 2012 | 7.010 | 7.230 | 6.750 | 6.860 | 45,918 | -0.15(-2.14%) |
Mar 05, 2012 | 7.110 | 7.180 | 6.900 | 7.010 | 27,102 | -0.16(-2.23%) |
Mar 02, 2012 | 7.630 | 7.700 | 7.110 | 7.170 | 44,149 | -0.45(-5.91%) |
Mar 01, 2012 | 8.140 | 8.160 | 7.510 | 7.620 | 57,649 | -0.43(-5.34%) |
Feb 29, 2012 | 8.170 | 8.340 | 8.050 | 8.050 | 83,829 | -0.05(-0.62%) |
Feb 28, 2012 | 7.980 | 8.210 | 7.980 | 8.100 | 32,743 | +0.13(+1.63%) |
Feb 27, 2012 | 7.890 | 8.130 | 7.760 | 7.970 | 33,450 | +0.00(+0.00%) |
Feb 24, 2012 | 8.250 | 8.320 | 7.780 | 7.970 | 69,417 | -0.27(-3.28%) |
Feb 23, 2012 | 7.460 | 8.250 | 7.250 | 8.240 | 74,439 | +0.77(+10.31%) |
Feb 22, 2012 | 7.700 | 7.780 | 7.470 | 7.470 | 94,826 | -0.26(-3.36%) |
Feb 21, 2012 | 7.680 | 7.780 | 7.500 | 7.730 | 114,891 | +0.12(+1.58%) |
Feb 17, 2012 | 7.610 | 7.709 | 7.580 | 7.610 | 43,927 | +0.06(+0.79%) |
Feb 16, 2012 | 7.340 | 7.590 | 7.280 | 7.550 | 32,186 | +0.27(+3.71%) |
Feb 15, 2012 | 7.670 | 7.690 | 7.150 | 7.280 | 52,773 | -0.29(-3.83%) |
Feb 14, 2012 | 6.910 | 7.610 | 6.910 | 7.570 | 59,332 | +0.63(+9.08%) |
Feb 13, 2012 | 6.940 | 7.020 | 6.890 | 6.940 | 51,740 | +0.07(+1.02%) |
Feb 10, 2012 | 6.980 | 6.980 | 6.800 | 6.870 | 73,490 | -0.25(-3.51%) |
Feb 09, 2012 | 7.140 | 7.170 | 7.050 | 7.120 | 58,331 | +0.06(+0.85%) |
Feb 08, 2012 | 6.870 | 7.090 | 6.740 | 7.060 | 77,716 | +0.30(+4.44%) |
Feb 07, 2012 | 6.520 | 6.790 | 6.500 | 6.760 | 36,444 | +0.27(+4.16%) |
Feb 06, 2012 | 6.620 | 6.750 | 6.410 | 6.490 | 80,914 | -0.22(-3.28%) |
Feb 03, 2012 | 6.360 | 6.750 | 6.300 | 6.710 | 105,503 | +0.49(+7.88%) |
Feb 02, 2012 | 6.220 | 6.300 | 6.140 | 6.220 | 54,093 | +0.01(+0.16%) |