Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.953 | 8.007 | 7.768 | 7.837 | 2,199,851 | +0.01(+0.10%) |
Apr 27, 2012 | 7.451 | 8.146 | 7.443 | 7.829 | 5,657,778 | +0.53(+7.19%) |
Apr 26, 2012 | 6.872 | 7.598 | 6.872 | 7.304 | 9,043,306 | +1.29(+21.44%) |
Apr 25, 2012 | 5.969 | 6.046 | 5.915 | 6.015 | 1,325,335 | +0.02(+0.26%) |
Apr 24, 2012 | 5.845 | 6.038 | 5.837 | 5.999 | 1,195,669 | +0.05(+0.78%) |
Apr 23, 2012 | 5.899 | 5.961 | 5.860 | 5.953 | 960,419 | -0.15(-2.53%) |
Apr 20, 2012 | 6.100 | 6.146 | 6.069 | 6.108 | 905,394 | -0.11(-1.74%) |
Apr 19, 2012 | 6.185 | 6.231 | 6.131 | 6.216 | 890,625 | -0.04(-0.62%) |
Apr 18, 2012 | 6.138 | 6.270 | 6.115 | 6.254 | 1,829,238 | -0.02(-0.37%) |
Apr 17, 2012 | 6.092 | 6.285 | 6.092 | 6.277 | 785,547 | +0.08(+1.25%) |
Apr 16, 2012 | 6.084 | 6.204 | 6.038 | 6.200 | 655,897 | +0.03(+0.50%) |
Apr 13, 2012 | 6.239 | 6.254 | 6.053 | 6.169 | 877,338 | -0.24(-3.73%) |
Apr 12, 2012 | 6.046 | 6.455 | 6.046 | 6.409 | 792,874 | +0.35(+5.73%) |
Apr 11, 2012 | 5.999 | 6.084 | 5.969 | 6.061 | 446,712 | +0.09(+1.55%) |
Apr 10, 2012 | 5.907 | 5.976 | 5.884 | 5.969 | 844,635 | +0.06(+0.98%) |
Apr 09, 2012 | 5.791 | 5.930 | 5.791 | 5.911 | 204,503 | +0.01(+0.20%) |
Apr 05, 2012 | 5.899 | 5.992 | 5.868 | 5.899 | 344,719 | -0.05(-0.78%) |
Apr 04, 2012 | 5.945 | 5.961 | 5.884 | 5.945 | 754,529 | -0.15(-2.41%) |
Apr 03, 2012 | 6.169 | 6.192 | 6.053 | 6.092 | 470,536 | -0.10(-1.62%) |
Apr 02, 2012 | 5.976 | 6.200 | 5.961 | 6.192 | 425,810 | +0.17(+2.82%) |
Mar 30, 2012 | 5.999 | 6.046 | 5.969 | 6.023 | 208,494 | +0.06(+1.04%) |
Mar 29, 2012 | 5.969 | 5.984 | 5.907 | 5.961 | 270,294 | -0.08(-1.40%) |
Mar 28, 2012 | 6.046 | 6.077 | 5.984 | 6.046 | 292,853 | -0.02(-0.25%) |
Mar 27, 2012 | 6.092 | 6.115 | 6.046 | 6.061 | 446,697 | +0.08(+1.42%) |
Mar 26, 2012 | 5.930 | 6.007 | 5.884 | 5.976 | 405,192 | +0.11(+1.84%) |
Mar 23, 2012 | 5.876 | 5.884 | 5.814 | 5.868 | 160,302 | -0.01(-0.13%) |
Mar 22, 2012 | 5.814 | 5.930 | 5.806 | 5.876 | 550,927 | -0.05(-0.78%) |
Mar 21, 2012 | 6.007 | 6.007 | 5.891 | 5.922 | 594,315 | -0.18(-2.91%) |
Mar 20, 2012 | 6.030 | 6.115 | 5.992 | 6.100 | 381,040 | -0.06(-1.00%) |
Mar 19, 2012 | 6.069 | 6.208 | 6.046 | 6.162 | 614,150 | +0.22(+3.64%) |
Mar 16, 2012 | 5.930 | 5.992 | 5.907 | 5.945 | 399,518 | +0.01(+0.13%) |
Mar 15, 2012 | 5.938 | 5.969 | 5.884 | 5.938 | 340,651 | -0.05(-0.77%) |
Mar 14, 2012 | 6.069 | 6.069 | 5.938 | 5.984 | 507,721 | -0.08(-1.40%) |
Mar 13, 2012 | 5.984 | 6.092 | 5.961 | 6.069 | 538,188 | +0.17(+2.88%) |
Mar 12, 2012 | 5.969 | 5.969 | 5.830 | 5.899 | 595,474 | -0.18(-2.92%) |
Mar 09, 2012 | 6.015 | 6.077 | 5.976 | 6.077 | 547,509 | -0.09(-1.50%) |
Mar 08, 2012 | 6.146 | 6.200 | 6.084 | 6.169 | 331,622 | +0.05(+0.88%) |
Mar 07, 2012 | 6.100 | 6.162 | 6.050 | 6.115 | 359,930 | +0.07(+1.15%) |
Mar 06, 2012 | 6.077 | 6.084 | 5.992 | 6.046 | 563,826 | -0.22(-3.57%) |
Mar 05, 2012 | 6.370 | 6.370 | 6.231 | 6.270 | 572,597 | -0.22(-3.45%) |
Mar 02, 2012 | 6.555 | 6.571 | 6.459 | 6.494 | 658,632 | +0.12(+1.82%) |
Mar 01, 2012 | 6.532 | 6.532 | 6.308 | 6.378 | 904,506 | -0.15(-2.36%) |
Feb 29, 2012 | 6.648 | 6.671 | 6.501 | 6.532 | 629,533 | +0.05(+0.83%) |
Feb 28, 2012 | 6.517 | 6.532 | 6.455 | 6.478 | 450,583 | -0.05(-0.71%) |
Feb 27, 2012 | 6.571 | 6.648 | 6.478 | 6.524 | 981,309 | -0.34(-4.95%) |
Feb 24, 2012 | 6.841 | 6.949 | 6.841 | 6.864 | 667,825 | +0.16(+2.42%) |
Feb 23, 2012 | 6.663 | 6.725 | 6.555 | 6.702 | 457,284 | +0.05(+0.81%) |
Feb 22, 2012 | 6.764 | 6.787 | 6.548 | 6.648 | 593,042 | -0.23(-3.37%) |
Feb 21, 2012 | 6.872 | 6.926 | 6.810 | 6.880 | 380,353 | +0.15(+2.18%) |
Feb 17, 2012 | 6.733 | 6.785 | 6.710 | 6.733 | 158,368 | +0.04(+0.58%) |
Feb 16, 2012 | 6.555 | 6.702 | 6.555 | 6.694 | 456,845 | +0.08(+1.17%) |
Feb 15, 2012 | 6.625 | 6.694 | 6.594 | 6.617 | 432,345 | +0.06(+0.94%) |
Feb 14, 2012 | 6.594 | 6.640 | 6.497 | 6.555 | 285,939 | -0.06(-0.93%) |
Feb 13, 2012 | 6.671 | 6.694 | 6.594 | 6.617 | 281,399 | +0.04(+0.59%) |
Feb 10, 2012 | 6.594 | 6.633 | 6.517 | 6.579 | 548,767 | -0.07(-1.05%) |
Feb 09, 2012 | 6.656 | 6.687 | 6.587 | 6.648 | 529,561 | +0.05(+0.82%) |
Feb 08, 2012 | 6.795 | 6.833 | 6.548 | 6.594 | 1,311,138 | -0.13(-1.95%) |
Feb 07, 2012 | 6.640 | 6.725 | 6.563 | 6.725 | 785,255 | +0.25(+3.81%) |
Feb 06, 2012 | 6.424 | 6.501 | 6.424 | 6.478 | 477,609 | +0.06(+0.96%) |
Feb 03, 2012 | 6.301 | 6.416 | 6.301 | 6.416 | 579,838 | +0.16(+2.59%) |
Feb 02, 2012 | 6.223 | 6.272 | 6.185 | 6.254 | 378,473 | +0.03(+0.50%) |