Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.599 | 6.867 | 6.438 | 6.838 | 10,943 | +0.32(+4.84%) |
Apr 27, 2012 | 6.552 | 6.653 | 6.494 | 6.523 | 2,967 | +0.07(+1.04%) |
Apr 26, 2012 | 6.274 | 6.561 | 6.274 | 6.456 | 4,166 | +0.06(+0.97%) |
Apr 25, 2012 | 6.332 | 6.532 | 6.226 | 6.394 | 9,792 | +0.01(+0.21%) |
Apr 24, 2012 | 6.303 | 6.380 | 6.140 | 6.380 | 11,292 | +0.03(+0.47%) |
Apr 23, 2012 | 6.131 | 6.437 | 6.121 | 6.351 | 28,359 | +0.11(+1.84%) |
Apr 20, 2012 | 6.389 | 6.485 | 6.198 | 6.236 | 8,808 | -0.18(-2.83%) |
Apr 19, 2012 | 6.532 | 6.532 | 6.226 | 6.418 | 3,372 | -0.18(-2.80%) |
Apr 18, 2012 | 6.523 | 6.602 | 6.354 | 6.602 | 8,704 | +0.04(+0.66%) |
Apr 17, 2012 | 6.532 | 6.672 | 6.379 | 6.559 | 3,345 | +0.10(+1.60%) |
Apr 16, 2012 | 6.523 | 6.762 | 6.312 | 6.456 | 25,250 | -0.01(-0.19%) |
Apr 13, 2012 | 6.685 | 6.714 | 6.360 | 6.468 | 14,622 | -0.41(-5.94%) |
Apr 12, 2012 | 7.202 | 7.202 | 6.552 | 6.877 | 19,623 | +0.18(+2.71%) |
Apr 11, 2012 | 6.695 | 7.343 | 6.695 | 6.695 | 26,049 | +0.01(+0.14%) |
Apr 10, 2012 | 6.475 | 6.685 | 6.358 | 6.685 | 5,451 | +0.13(+2.06%) |
Apr 09, 2012 | 6.552 | 6.552 | 6.312 | 6.551 | 3,656 | -0.09(-1.31%) |
Apr 05, 2012 | 6.456 | 6.638 | 6.292 | 6.638 | 6,412 | +0.25(+3.89%) |
Apr 04, 2012 | 6.456 | 6.465 | 6.303 | 6.389 | 7,129 | -0.02(-0.30%) |
Apr 03, 2012 | 6.523 | 6.552 | 6.332 | 6.408 | 1,359 | -0.11(-1.62%) |
Apr 02, 2012 | 6.504 | 6.513 | 6.504 | 6.513 | 1,045 | +0.06(+0.89%) |
Mar 30, 2012 | 6.370 | 6.552 | 6.370 | 6.456 | 2,300 | +0.24(+3.85%) |
Mar 29, 2012 | 6.609 | 6.705 | 6.140 | 6.217 | 22,129 | -0.34(-5.25%) |
Mar 28, 2012 | 6.752 | 6.752 | 6.561 | 6.561 | 5,059 | -0.31(-4.46%) |
Mar 27, 2012 | 6.877 | 6.877 | 6.695 | 6.867 | 7,011 | -0.05(-0.68%) |
Mar 26, 2012 | 6.666 | 6.914 | 6.408 | 6.914 | 7,815 | +0.28(+4.17%) |
Mar 23, 2012 | 6.312 | 6.676 | 6.236 | 6.638 | 11,919 | +0.17(+2.66%) |
Mar 22, 2012 | 6.934 | 6.953 | 6.370 | 6.465 | 11,789 | -0.47(-6.76%) |
Mar 21, 2012 | 7.078 | 7.125 | 6.762 | 6.934 | 9,844 | -0.20(-2.82%) |
Mar 20, 2012 | 6.982 | 7.211 | 6.905 | 7.135 | 7,888 | -0.11(-1.57%) |
Mar 19, 2012 | 7.221 | 7.250 | 6.982 | 7.249 | 4,810 | -0.00(-0.01%) |
Mar 16, 2012 | 7.345 | 7.345 | 7.173 | 7.250 | 522 | -0.07(-0.92%) |
Mar 15, 2012 | 7.259 | 7.364 | 7.087 | 7.317 | 2,917 | +0.06(+0.79%) |
Mar 14, 2012 | 7.422 | 7.422 | 7.221 | 7.259 | 8,338 | -0.30(-3.93%) |
Mar 13, 2012 | 7.393 | 7.556 | 7.393 | 7.556 | 2,575 | +0.11(+1.41%) |
Mar 12, 2012 | 7.326 | 7.451 | 7.326 | 7.451 | 1,902 | -0.08(-1.07%) |
Mar 09, 2012 | 7.393 | 7.531 | 7.393 | 7.531 | 920 | -0.03(-0.46%) |
Mar 08, 2012 | 7.629 | 7.641 | 7.565 | 7.565 | 1,045 | +0.04(+0.51%) |
Mar 07, 2012 | 7.613 | 7.642 | 7.336 | 7.527 | 2,613 | -0.03(-0.38%) |
Mar 06, 2012 | 7.537 | 7.556 | 7.327 | 7.556 | 5,637 | +0.12(+1.67%) |
Mar 05, 2012 | 7.278 | 7.565 | 7.278 | 7.431 | 5,405 | +0.15(+2.10%) |
Mar 02, 2012 | 7.498 | 7.498 | 7.232 | 7.278 | 3,609 | -0.28(-3.67%) |
Mar 01, 2012 | 7.317 | 7.632 | 7.319 | 7.556 | 3,032 | +0.24(+3.27%) |
Feb 29, 2012 | 7.317 | 7.431 | 7.269 | 7.317 | 5,697 | +0.00(+0.00%) |
Feb 28, 2012 | 7.431 | 7.431 | 7.183 | 7.317 | 6,147 | -0.07(-0.91%) |
Feb 27, 2012 | 7.651 | 7.689 | 7.384 | 7.384 | 2,927 | -0.11(-1.53%) |
Feb 24, 2012 | 7.565 | 7.881 | 7.498 | 7.498 | 7,967 | -0.09(-1.12%) |
Feb 23, 2012 | 6.963 | 7.881 | 6.944 | 7.584 | 13,305 | +0.39(+5.44%) |
Feb 22, 2012 | 7.154 | 7.594 | 6.217 | 7.192 | 29,622 | -0.42(-5.53%) |
Feb 21, 2012 | 8.034 | 8.225 | 7.613 | 7.613 | 18,224 | -0.82(-9.75%) |
Feb 17, 2012 | 7.556 | 8.608 | 7.556 | 8.436 | 6,783 | -0.23(-2.65%) |
Feb 16, 2012 | 8.493 | 8.904 | 8.417 | 8.665 | 6,639 | +0.15(+1.80%) |
Feb 15, 2012 | 8.828 | 8.933 | 8.216 | 8.512 | 51,757 | -0.37(-4.13%) |
Feb 14, 2012 | 9.153 | 9.153 | 8.723 | 8.879 | 1,412 | +0.03(+0.36%) |
Feb 13, 2012 | 8.895 | 9.163 | 8.732 | 8.847 | 8,395 | -0.03(-0.31%) |
Feb 10, 2012 | 8.895 | 8.904 | 8.761 | 8.875 | 8,178 | -0.10(-1.08%) |
Feb 09, 2012 | 9.105 | 9.105 | 8.895 | 8.971 | 3,659 | -0.16(-1.78%) |
Feb 08, 2012 | 9.057 | 9.214 | 8.981 | 9.134 | 9,926 | +0.22(+2.47%) |
Feb 07, 2012 | 8.904 | 9.268 | 8.904 | 8.914 | 7,118 | -0.11(-1.17%) |
Feb 06, 2012 | 8.990 | 9.086 | 8.761 | 9.019 | 11,082 | -0.09(-1.04%) |
Feb 03, 2012 | 8.981 | 9.134 | 8.727 | 9.114 | 27,615 | +0.12(+1.37%) |
Feb 02, 2012 | 8.837 | 9.115 | 8.656 | 8.990 | 17,852 | +0.24(+2.73%) |