Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.797 | 7.871 | 7.785 | 7.820 | 4,032 | +0.01(+0.07%) |
Apr 27, 2012 | 7.671 | 7.888 | 7.671 | 7.814 | 6,311 | -0.09(-1.08%) |
Apr 26, 2012 | 7.894 | 7.900 | 7.785 | 7.899 | 4,847 | +0.31(+4.13%) |
Apr 25, 2012 | 7.900 | 7.900 | 7.586 | 7.586 | 4,405 | -0.29(-3.62%) |
Apr 24, 2012 | 7.900 | 7.900 | 7.843 | 7.871 | 5,084 | +0.06(+0.73%) |
Apr 23, 2012 | 7.785 | 7.814 | 7.757 | 7.814 | 4,714 | +0.00(+0.00%) |
Apr 20, 2012 | 7.825 | 7.825 | 7.728 | 7.814 | 6,106 | -0.01(-0.07%) |
Apr 19, 2012 | 7.842 | 7.842 | 7.516 | 7.820 | 12,866 | +0.00(+0.00%) |
Apr 18, 2012 | 7.644 | 7.820 | 7.644 | 7.820 | 6,549 | +0.34(+4.55%) |
Apr 17, 2012 | 7.366 | 7.865 | 7.101 | 7.480 | 9,062 | +0.12(+1.69%) |
Apr 16, 2012 | 6.341 | 7.366 | 6.329 | 7.355 | 46,823 | +1.06(+16.83%) |
Apr 13, 2012 | 6.295 | 6.295 | 6.295 | 6.295 | 176 | -0.03(-0.54%) |
Apr 12, 2012 | 6.284 | 6.329 | 6.284 | 6.329 | 882 | +0.00(+0.00%) |
Apr 10, 2012 | 6.142 | 6.329 | 6.329 | 6.329 | 4,235 | +0.04(+0.63%) |
Apr 09, 2012 | 6.193 | 6.290 | 6.176 | 6.290 | 3,529 | +0.14(+2.30%) |
Apr 05, 2012 | 6.108 | 6.148 | 6.108 | 6.148 | 794 | -0.18(-2.86%) |
Apr 04, 2012 | 6.182 | 6.329 | 6.182 | 6.329 | 961 | -0.01(-0.18%) |
Apr 03, 2012 | 6.273 | 6.341 | 6.273 | 6.341 | 1,588 | +0.00(+0.00%) |
Apr 02, 2012 | 6.176 | 6.341 | 6.103 | 6.341 | 5,993 | -0.01(-0.09%) |
Mar 30, 2012 | 6.097 | 6.346 | 6.097 | 6.346 | 17,817 | +0.12(+1.91%) |
Mar 29, 2012 | 6.205 | 6.227 | 6.069 | 6.227 | 1,764 | -0.01(-0.09%) |
Mar 28, 2012 | 6.233 | 6.233 | 6.233 | 6.233 | 352 | +0.00(+0.00%) |
Mar 27, 2012 | 6.210 | 6.233 | 6.193 | 6.233 | 5,294 | +0.01(+0.18%) |
Mar 26, 2012 | 6.233 | 6.233 | 6.148 | 6.222 | 4,456 | -0.01(-0.18%) |
Mar 23, 2012 | 6.233 | 6.233 | 6.006 | 6.233 | 7,175 | +0.11(+1.85%) |
Mar 21, 2012 | 5.955 | 6.120 | 6.120 | 6.120 | 1,235 | -0.01(-0.18%) |
Mar 20, 2012 | 6.137 | 6.137 | 6.086 | 6.131 | 882 | -0.01(-0.09%) |
Mar 19, 2012 | 6.137 | 6.165 | 5.950 | 6.137 | 5,606 | +0.08(+1.31%) |
Mar 16, 2012 | 6.239 | 6.239 | 6.057 | 6.057 | 8,841 | -0.15(-2.37%) |
Mar 15, 2012 | 6.244 | 6.290 | 6.029 | 6.205 | 6,339 | +0.00(+0.00%) |
Mar 14, 2012 | 6.159 | 6.205 | 6.074 | 6.205 | 1,950 | +0.05(+0.83%) |
Mar 13, 2012 | 6.165 | 6.165 | 6.154 | 6.154 | 705 | -0.01(-0.18%) |
Mar 12, 2012 | 6.165 | 6.165 | 6.165 | 6.165 | 347 | +0.02(+0.30%) |
Mar 09, 2012 | 6.165 | 6.165 | 6.146 | 6.146 | 705 | -0.00(-0.03%) |
Mar 08, 2012 | 6.176 | 6.176 | 5.950 | 6.148 | 1,058 | +0.06(+0.93%) |
Mar 07, 2012 | 6.091 | 6.091 | 6.091 | 6.091 | 1,750 | +0.01(+0.19%) |
Mar 06, 2012 | 6.035 | 6.080 | 5.831 | 6.080 | 4,411 | -0.01(-0.09%) |
Mar 05, 2012 | 6.035 | 6.086 | 5.904 | 6.086 | 24,798 | +0.03(+0.56%) |
Mar 02, 2012 | 6.057 | 6.057 | 6.052 | 6.052 | 352 | -0.03(-0.56%) |
Mar 01, 2012 | 6.091 | 6.091 | 5.751 | 6.086 | 4,814 | +0.06(+1.03%) |
Feb 29, 2012 | 6.074 | 6.074 | 6.023 | 6.023 | 529 | -0.04(-0.65%) |
Feb 28, 2012 | 6.091 | 6.091 | 6.063 | 6.063 | 3,458 | -0.03(-0.47%) |
Feb 27, 2012 | 5.859 | 6.091 | 5.853 | 6.091 | 1,369 | +0.06(+1.03%) |
Feb 24, 2012 | 6.063 | 6.086 | 6.029 | 6.029 | 840 | -0.06(-1.02%) |
Feb 23, 2012 | 6.091 | 6.091 | 5.947 | 6.091 | 4,081 | +0.00(+0.00%) |
Feb 21, 2012 | 6.091 | 6.091 | 6.091 | 6.091 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 5.910 | 6.091 | 5.883 | 6.091 | 7,392 | +0.18(+3.07%) |
Feb 16, 2012 | 5.899 | 5.910 | 5.842 | 5.910 | 1,941 | +0.01(+0.10%) |
Feb 15, 2012 | 5.893 | 5.904 | 5.797 | 5.904 | 19,034 | +0.01(+0.19%) |
Feb 14, 2012 | 5.836 | 5.893 | 5.825 | 5.893 | 7,765 | +0.06(+0.97%) |
Feb 13, 2012 | 5.785 | 5.836 | 5.695 | 5.836 | 10,059 | +0.11(+1.88%) |
Feb 10, 2012 | 5.870 | 5.870 | 5.695 | 5.729 | 4,856 | -0.12(-2.03%) |
Feb 09, 2012 | 5.780 | 5.910 | 5.757 | 5.848 | 6,462 | -0.06(-0.96%) |
Feb 08, 2012 | 5.893 | 5.921 | 5.751 | 5.904 | 6,261 | +0.04(+0.68%) |
Feb 07, 2012 | 5.836 | 5.921 | 5.836 | 5.865 | 6,081 | +0.03(+0.49%) |
Feb 06, 2012 | 5.825 | 5.836 | 5.723 | 5.836 | 4,251 | -0.03(-0.48%) |
Feb 03, 2012 | 5.859 | 5.865 | 5.785 | 5.865 | 2,735 | +0.06(+0.98%) |
Feb 02, 2012 | 5.808 | 5.808 | 5.723 | 5.808 | 3,287 | +0.03(+0.49%) |