Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.487 | 6.631 | 6.366 | 6.616 | 843,987 | +0.19(+2.98%) |
Apr 27, 2012 | 6.374 | 6.444 | 6.299 | 6.424 | 816,399 | +0.06(+0.98%) |
Apr 26, 2012 | 6.171 | 6.397 | 6.171 | 6.362 | 1,181,380 | +0.22(+3.65%) |
Apr 25, 2012 | 6.212 | 6.301 | 6.099 | 6.138 | 1,641,725 | -0.06(-1.00%) |
Apr 24, 2012 | 6.305 | 6.305 | 6.185 | 6.200 | 1,850,567 | -0.12(-1.91%) |
Apr 23, 2012 | 6.519 | 6.519 | 6.177 | 6.321 | 3,162,605 | -0.40(-5.95%) |
Apr 20, 2012 | 6.593 | 6.760 | 6.503 | 6.721 | 850,783 | +0.22(+3.41%) |
Apr 19, 2012 | 6.406 | 6.546 | 6.332 | 6.499 | 807,737 | +0.08(+1.27%) |
Apr 18, 2012 | 6.523 | 6.542 | 6.371 | 6.418 | 1,500,267 | -0.17(-2.59%) |
Apr 17, 2012 | 6.729 | 6.779 | 6.546 | 6.589 | 1,245,282 | -0.12(-1.79%) |
Apr 16, 2012 | 7.055 | 7.143 | 6.690 | 6.709 | 1,389,258 | -0.32(-4.53%) |
Apr 13, 2012 | 7.129 | 7.164 | 7.001 | 7.028 | 357,087 | -0.06(-0.82%) |
Apr 12, 2012 | 7.032 | 7.152 | 6.981 | 7.086 | 886,581 | +0.04(+0.51%) |
Apr 11, 2012 | 7.226 | 7.265 | 7.047 | 7.050 | 411,109 | -0.13(-1.85%) |
Apr 10, 2012 | 7.311 | 7.374 | 7.156 | 7.183 | 507,037 | -0.14(-1.91%) |
Apr 09, 2012 | 7.323 | 7.409 | 7.238 | 7.323 | 634,121 | -0.08(-1.05%) |
Apr 05, 2012 | 7.350 | 7.401 | 7.304 | 7.401 | 386,820 | +0.05(+0.74%) |
Apr 04, 2012 | 7.401 | 7.411 | 7.339 | 7.346 | 309,377 | -0.07(-0.89%) |
Apr 03, 2012 | 7.346 | 7.486 | 7.335 | 7.412 | 447,826 | +0.07(+0.90%) |
Apr 02, 2012 | 7.529 | 7.572 | 7.311 | 7.346 | 771,638 | -0.19(-2.48%) |
Mar 30, 2012 | 7.723 | 7.723 | 7.513 | 7.533 | 450,618 | -0.16(-2.07%) |
Mar 29, 2012 | 7.727 | 7.740 | 7.653 | 7.692 | 554,361 | -0.10(-1.30%) |
Mar 28, 2012 | 7.933 | 7.933 | 7.704 | 7.793 | 957,205 | -0.15(-1.93%) |
Mar 27, 2012 | 7.637 | 7.946 | 7.612 | 7.946 | 1,161,753 | +0.34(+4.42%) |
Mar 26, 2012 | 7.683 | 7.683 | 7.528 | 7.610 | 463,085 | +0.00(+0.05%) |
Mar 23, 2012 | 7.544 | 7.641 | 7.470 | 7.606 | 585,028 | +0.12(+1.60%) |
Mar 22, 2012 | 7.466 | 7.532 | 7.428 | 7.486 | 470,644 | -0.01(-0.15%) |
Mar 21, 2012 | 7.497 | 7.524 | 7.447 | 7.497 | 418,819 | +0.03(+0.36%) |
Mar 20, 2012 | 7.633 | 7.633 | 7.470 | 7.470 | 583,890 | -0.14(-1.78%) |
Mar 19, 2012 | 7.532 | 7.613 | 7.482 | 7.606 | 629,227 | +0.11(+1.44%) |
Mar 16, 2012 | 7.358 | 7.538 | 7.358 | 7.497 | 675,341 | +0.14(+1.89%) |
Mar 15, 2012 | 7.405 | 7.408 | 7.312 | 7.358 | 446,421 | +0.03(+0.42%) |
Mar 14, 2012 | 7.323 | 7.408 | 7.285 | 7.327 | 576,329 | +0.01(+0.16%) |
Mar 13, 2012 | 7.281 | 7.331 | 7.165 | 7.316 | 521,755 | +0.10(+1.34%) |
Mar 12, 2012 | 7.323 | 7.339 | 7.163 | 7.219 | 485,670 | -0.10(-1.32%) |
Mar 09, 2012 | 7.289 | 7.343 | 7.265 | 7.316 | 473,373 | +0.05(+0.75%) |
Mar 08, 2012 | 7.289 | 7.343 | 7.238 | 7.261 | 482,865 | -0.02(-0.21%) |
Mar 07, 2012 | 7.130 | 7.300 | 7.120 | 7.277 | 495,192 | +0.14(+2.01%) |
Mar 06, 2012 | 7.161 | 7.242 | 7.099 | 7.134 | 489,795 | -0.06(-0.81%) |
Mar 05, 2012 | 7.250 | 7.254 | 7.157 | 7.192 | 517,844 | -0.08(-1.06%) |
Mar 02, 2012 | 7.281 | 7.335 | 7.234 | 7.269 | 743,908 | -0.01(-0.16%) |
Mar 01, 2012 | 7.153 | 7.304 | 7.095 | 7.281 | 1,281,183 | +0.29(+4.15%) |
Feb 29, 2012 | 7.041 | 7.157 | 6.991 | 6.991 | 671,787 | -0.06(-0.88%) |
Feb 28, 2012 | 7.200 | 7.227 | 7.041 | 7.053 | 672,369 | -0.16(-2.20%) |
Feb 27, 2012 | 7.343 | 7.358 | 7.203 | 7.211 | 769,687 | -0.08(-1.07%) |
Feb 24, 2012 | 7.235 | 7.308 | 7.216 | 7.289 | 741,228 | +0.07(+1.01%) |
Feb 23, 2012 | 7.139 | 7.243 | 7.116 | 7.216 | 497,774 | +0.08(+1.13%) |
Feb 22, 2012 | 7.312 | 7.324 | 7.131 | 7.135 | 744,351 | -0.14(-1.96%) |
Feb 21, 2012 | 7.116 | 7.304 | 7.081 | 7.277 | 1,344,320 | +0.23(+3.33%) |
Feb 17, 2012 | 6.947 | 7.089 | 6.847 | 7.043 | 1,182,812 | +0.14(+2.01%) |
Feb 16, 2012 | 6.754 | 6.954 | 6.723 | 6.904 | 1,076,299 | +0.13(+1.99%) |
Feb 15, 2012 | 6.900 | 6.923 | 6.700 | 6.770 | 1,593,307 | -0.12(-1.68%) |
Feb 14, 2012 | 6.943 | 7.002 | 6.877 | 6.885 | 1,569,323 | -0.07(-0.94%) |
Feb 13, 2012 | 7.070 | 7.100 | 6.923 | 6.950 | 1,255,345 | -0.12(-1.69%) |
Feb 10, 2012 | 7.108 | 7.116 | 7.023 | 7.070 | 775,432 | -0.05(-0.65%) |
Feb 09, 2012 | 7.139 | 7.166 | 7.062 | 7.116 | 740,537 | -0.01(-0.11%) |
Feb 08, 2012 | 7.162 | 7.182 | 7.050 | 7.123 | 587,739 | -0.07(-0.91%) |
Feb 07, 2012 | 7.150 | 7.227 | 7.127 | 7.189 | 1,062,265 | +0.05(+0.70%) |
Feb 06, 2012 | 7.193 | 7.231 | 6.966 | 7.139 | 1,822,109 | -0.10(-1.38%) |
Feb 03, 2012 | 7.385 | 7.420 | 7.224 | 7.239 | 1,436,651 | -0.18(-2.44%) |
Feb 02, 2012 | 7.454 | 7.470 | 7.348 | 7.420 | 840,792 | -0.05(-0.67%) |