Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.252 | 6.534 | 6.215 | 6.516 | 1,719,856 | +0.17(+2.67%) |
Apr 27, 2012 | 6.280 | 6.356 | 6.168 | 6.346 | 883,244 | +0.11(+1.81%) |
Apr 26, 2012 | 6.102 | 6.243 | 6.092 | 6.233 | 821,849 | +0.15(+2.47%) |
Apr 25, 2012 | 5.961 | 6.121 | 5.876 | 6.083 | 1,502,720 | +0.14(+2.37%) |
Apr 24, 2012 | 5.951 | 6.045 | 5.895 | 5.942 | 753,073 | +0.02(+0.32%) |
Apr 23, 2012 | 5.970 | 6.060 | 5.848 | 5.923 | 1,131,877 | -0.20(-3.23%) |
Apr 20, 2012 | 6.271 | 6.365 | 6.111 | 6.121 | 956,938 | -0.13(-2.11%) |
Apr 19, 2012 | 6.271 | 6.431 | 6.243 | 6.252 | 685,391 | -0.01(-0.15%) |
Apr 18, 2012 | 6.375 | 6.450 | 6.196 | 6.262 | 1,184,993 | -0.12(-1.91%) |
Apr 17, 2012 | 6.243 | 6.459 | 6.177 | 6.384 | 1,793,758 | +0.24(+3.82%) |
Apr 16, 2012 | 6.252 | 6.337 | 6.121 | 6.149 | 923,432 | -0.12(-1.95%) |
Apr 13, 2012 | 6.346 | 6.487 | 6.215 | 6.271 | 1,201,126 | -0.12(-1.91%) |
Apr 12, 2012 | 6.111 | 6.487 | 6.093 | 6.393 | 1,308,212 | +0.28(+4.62%) |
Apr 11, 2012 | 6.121 | 6.280 | 6.045 | 6.111 | 1,519,664 | -0.06(-0.91%) |
Apr 10, 2012 | 5.886 | 6.177 | 5.886 | 6.168 | 1,714,248 | +0.27(+4.63%) |
Apr 09, 2012 | 5.928 | 6.074 | 5.895 | 5.895 | 1,347,467 | -0.06(-0.95%) |
Apr 05, 2012 | 6.149 | 6.177 | 5.933 | 5.951 | 1,127,792 | -0.11(-1.86%) |
Apr 04, 2012 | 6.196 | 6.243 | 6.008 | 6.064 | 1,929,855 | -0.25(-4.02%) |
Apr 03, 2012 | 6.591 | 6.619 | 6.309 | 6.318 | 1,646,823 | -0.28(-4.27%) |
Apr 02, 2012 | 6.478 | 6.713 | 6.467 | 6.600 | 1,930,107 | +0.12(+1.89%) |
Mar 30, 2012 | 6.469 | 6.553 | 6.299 | 6.478 | 1,103,686 | +0.08(+1.32%) |
Mar 29, 2012 | 6.280 | 6.431 | 6.158 | 6.393 | 1,110,945 | +0.09(+1.49%) |
Mar 28, 2012 | 6.478 | 6.563 | 6.243 | 6.299 | 1,262,356 | -0.23(-3.46%) |
Mar 27, 2012 | 6.732 | 6.760 | 6.516 | 6.525 | 923,865 | -0.17(-2.53%) |
Mar 26, 2012 | 6.694 | 6.769 | 6.581 | 6.694 | 1,645,684 | +0.12(+1.86%) |
Mar 23, 2012 | 6.205 | 6.581 | 6.205 | 6.572 | 1,542,504 | +0.39(+6.23%) |
Mar 22, 2012 | 6.186 | 6.271 | 6.130 | 6.186 | 1,210,060 | -0.11(-1.79%) |
Mar 21, 2012 | 6.412 | 6.478 | 6.299 | 6.299 | 1,409,128 | -0.11(-1.76%) |
Mar 20, 2012 | 6.365 | 6.421 | 6.262 | 6.412 | 1,883,093 | -0.02(-0.29%) |
Mar 19, 2012 | 6.487 | 6.628 | 6.431 | 6.431 | 1,210,726 | -0.08(-1.30%) |
Mar 16, 2012 | 6.450 | 6.581 | 6.403 | 6.516 | 933,533 | +0.06(+0.87%) |
Mar 15, 2012 | 6.412 | 6.572 | 6.356 | 6.459 | 1,260,812 | +0.07(+1.03%) |
Mar 14, 2012 | 6.506 | 6.516 | 6.309 | 6.393 | 2,261,064 | -0.21(-3.13%) |
Mar 13, 2012 | 6.572 | 6.722 | 6.544 | 6.600 | 2,064,164 | +0.03(+0.43%) |
Mar 12, 2012 | 6.751 | 6.798 | 6.517 | 6.572 | 1,296,437 | -0.24(-3.59%) |
Mar 09, 2012 | 6.525 | 6.882 | 6.497 | 6.816 | 2,041,983 | +0.22(+3.28%) |
Mar 08, 2012 | 6.563 | 6.666 | 6.450 | 6.600 | 1,034,568 | +0.12(+1.89%) |
Mar 07, 2012 | 6.365 | 6.525 | 6.224 | 6.478 | 1,230,185 | +0.16(+2.53%) |
Mar 06, 2012 | 6.375 | 6.393 | 6.158 | 6.318 | 2,657,053 | -0.22(-3.31%) |
Mar 05, 2012 | 6.760 | 6.779 | 6.487 | 6.534 | 2,550,189 | -0.26(-3.87%) |
Mar 02, 2012 | 6.901 | 6.967 | 6.742 | 6.798 | 1,436,394 | -0.12(-1.77%) |
Mar 01, 2012 | 6.976 | 7.117 | 6.910 | 6.920 | 1,840,765 | +0.01(+0.14%) |
Feb 29, 2012 | 7.446 | 7.559 | 6.854 | 6.910 | 3,630,514 | -0.43(-5.89%) |
Feb 28, 2012 | 7.080 | 7.371 | 7.080 | 7.343 | 2,024,068 | +0.36(+5.11%) |
Feb 27, 2012 | 7.117 | 7.145 | 6.910 | 6.986 | 1,082,702 | -0.11(-1.59%) |
Feb 24, 2012 | 7.380 | 7.399 | 7.004 | 7.098 | 1,777,374 | -0.23(-3.08%) |
Feb 23, 2012 | 7.202 | 7.399 | 7.099 | 7.324 | 2,196,527 | +0.20(+2.77%) |
Feb 22, 2012 | 6.892 | 7.202 | 6.882 | 7.127 | 1,670,455 | +0.21(+2.99%) |
Feb 21, 2012 | 6.816 | 6.948 | 6.741 | 6.920 | 1,807,325 | +0.23(+3.37%) |
Feb 17, 2012 | 6.845 | 6.882 | 6.638 | 6.694 | 1,719,402 | -0.09(-1.39%) |
Feb 16, 2012 | 6.525 | 6.826 | 6.487 | 6.788 | 1,646,023 | +0.19(+2.85%) |
Feb 15, 2012 | 6.685 | 6.769 | 6.535 | 6.600 | 1,705,641 | +0.02(+0.29%) |
Feb 14, 2012 | 6.638 | 6.657 | 6.440 | 6.581 | 1,666,058 | -0.06(-0.85%) |
Feb 13, 2012 | 6.769 | 6.769 | 6.459 | 6.638 | 2,757,947 | -0.09(-1.40%) |
Feb 10, 2012 | 6.957 | 6.967 | 6.675 | 6.732 | 3,503,463 | -0.42(-5.91%) |
Feb 09, 2012 | 7.578 | 7.578 | 7.127 | 7.155 | 2,670,491 | -0.37(-4.88%) |
Feb 08, 2012 | 7.700 | 7.785 | 7.475 | 7.522 | 1,406,839 | -0.11(-1.48%) |
Feb 07, 2012 | 7.531 | 7.757 | 7.428 | 7.634 | 1,629,444 | +0.06(+0.74%) |
Feb 06, 2012 | 7.503 | 7.616 | 7.428 | 7.578 | 1,503,266 | -0.03(-0.37%) |
Feb 03, 2012 | 7.738 | 7.794 | 7.597 | 7.606 | 1,852,590 | -0.13(-1.70%) |
Feb 02, 2012 | 7.691 | 7.888 | 7.634 | 7.738 | 1,672,282 | +0.06(+0.73%) |