Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.840 | 6.840 | 6.300 | 6.300 | 5,103 | -0.66(-9.48%) |
Apr 27, 2012 | 6.530 | 6.960 | 6.520 | 6.960 | 1,115 | +0.47(+7.24%) |
Apr 26, 2012 | 6.580 | 6.760 | 6.490 | 6.490 | 2,050 | -0.02(-0.31%) |
Apr 25, 2012 | 6.580 | 6.600 | 6.510 | 6.510 | 1,400 | +0.01(+0.15%) |
Apr 24, 2012 | 6.400 | 6.540 | 6.400 | 6.500 | 11,812 | +0.15(+2.36%) |
Apr 23, 2012 | 6.360 | 6.400 | 6.350 | 6.350 | 3,850 | -0.05(-0.78%) |
Apr 20, 2012 | 6.510 | 6.510 | 6.270 | 6.400 | 1,957 | -0.04(-0.62%) |
Apr 19, 2012 | 6.440 | 6.440 | 6.440 | 6.440 | 275 | -0.26(-3.88%) |
Apr 18, 2012 | 6.630 | 6.700 | 6.440 | 6.700 | 5,900 | +0.26(+4.04%) |
Apr 17, 2012 | 6.690 | 6.700 | 6.440 | 6.440 | 4,800 | -0.25(-3.74%) |
Apr 16, 2012 | 6.910 | 7.040 | 6.600 | 6.690 | 6,147 | -0.22(-3.18%) |
Apr 13, 2012 | 6.900 | 6.920 | 6.900 | 6.910 | 700 | -0.07(-1.00%) |
Apr 12, 2012 | 7.150 | 7.250 | 6.890 | 6.980 | 3,200 | -0.40(-5.42%) |
Apr 11, 2012 | 6.970 | 7.380 | 6.950 | 7.380 | 2,250 | +0.42(+6.03%) |
Apr 10, 2012 | 6.470 | 6.960 | 6.360 | 6.960 | 8,081 | +0.60(+9.43%) |
Apr 09, 2012 | 6.800 | 6.820 | 6.300 | 6.360 | 7,806 | -0.47(-6.88%) |
Apr 05, 2012 | 6.660 | 7.430 | 6.660 | 6.830 | 4,016 | +0.20(+3.02%) |
Apr 04, 2012 | 7.040 | 7.110 | 6.450 | 6.630 | 19,263 | -0.80(-10.77%) |
Apr 03, 2012 | 7.430 | 7.430 | 7.200 | 7.430 | 4,960 | -0.02(-0.27%) |
Apr 02, 2012 | 6.860 | 7.450 | 6.860 | 7.450 | 8,134 | +0.50(+7.19%) |
Mar 30, 2012 | 6.360 | 6.950 | 6.350 | 6.950 | 12,000 | +0.45(+6.92%) |
Mar 29, 2012 | 6.400 | 6.980 | 6.350 | 6.500 | 12,106 | +0.15(+2.36%) |
Mar 28, 2012 | 6.300 | 6.390 | 6.300 | 6.350 | 703 | -0.16(-2.46%) |
Mar 27, 2012 | 6.580 | 6.580 | 6.480 | 6.510 | 17,139 | -0.10(-1.48%) |
Mar 26, 2012 | 6.810 | 6.810 | 6.451 | 6.608 | 4,178 | -0.28(-4.10%) |
Mar 23, 2012 | 6.348 | 6.890 | 6.348 | 6.890 | 1,809 | +0.56(+8.85%) |
Mar 22, 2012 | 6.340 | 7.000 | 6.310 | 6.330 | 600 | +0.02(+0.35%) |
Mar 21, 2012 | 6.310 | 6.310 | 6.300 | 6.308 | 4,600 | -0.04(-0.67%) |
Mar 20, 2012 | 6.340 | 6.360 | 6.300 | 6.350 | 21,329 | +0.05(+0.79%) |
Mar 19, 2012 | 6.430 | 6.610 | 6.300 | 6.300 | 4,239 | -0.21(-3.23%) |
Mar 16, 2012 | 6.310 | 6.560 | 6.310 | 6.510 | 3,442 | +0.20(+3.17%) |
Mar 15, 2012 | 6.350 | 6.890 | 6.310 | 6.310 | 14,709 | +0.01(+0.16%) |
Mar 14, 2012 | 6.300 | 6.360 | 6.300 | 6.300 | 10,720 | +0.00(+0.00%) |
Mar 13, 2012 | 6.300 | 6.309 | 6.300 | 6.300 | 11,910 | +0.09(+1.45%) |
Mar 12, 2012 | 6.100 | 6.320 | 6.100 | 6.210 | 5,199 | +0.15(+2.48%) |
Mar 09, 2012 | 6.180 | 6.390 | 6.010 | 6.060 | 1,600 | -0.23(-3.66%) |
Mar 08, 2012 | 5.860 | 6.340 | 5.860 | 6.290 | 19,327 | +0.39(+6.61%) |
Mar 07, 2012 | 5.900 | 5.940 | 5.780 | 5.900 | 8,050 | +0.14(+2.34%) |
Mar 06, 2012 | 5.900 | 5.900 | 5.490 | 5.765 | 3,320 | -0.23(-3.76%) |
Mar 05, 2012 | 5.913 | 6.077 | 5.900 | 5.990 | 1,029 | -0.03(-0.50%) |
Mar 02, 2012 | 5.990 | 6.020 | 5.870 | 6.020 | 10,394 | +0.11(+1.86%) |
Mar 01, 2012 | 6.200 | 6.200 | 5.840 | 5.910 | 12,802 | -0.29(-4.68%) |
Feb 29, 2012 | 6.230 | 6.282 | 6.010 | 6.200 | 10,700 | +0.00(+0.00%) |
Feb 28, 2012 | 5.640 | 6.900 | 5.520 | 6.200 | 41,975 | -1.04(-14.36%) |
Feb 27, 2012 | 7.040 | 7.260 | 7.000 | 7.240 | 8,394 | -0.02(-0.28%) |
Feb 24, 2012 | 7.480 | 7.480 | 7.070 | 7.260 | 10,275 | -0.19(-2.55%) |
Feb 23, 2012 | 7.290 | 7.450 | 7.290 | 7.450 | 2,000 | +0.30(+4.15%) |
Feb 22, 2012 | 7.000 | 7.153 | 6.930 | 7.153 | 3,112 | +0.15(+2.19%) |
Feb 21, 2012 | 7.000 | 7.000 | 7.000 | 7.000 | 370 | +0.00(+0.00%) |
Feb 16, 2012 | 7.000 | 7.000 | 7.000 | 7.000 | 1,600 | +0.00(+0.00%) |
Feb 15, 2012 | 6.840 | 7.140 | 6.800 | 7.000 | 11,291 | +0.16(+2.34%) |
Feb 14, 2012 | 6.920 | 7.000 | 6.840 | 6.840 | 2,300 | +0.00(+0.00%) |
Feb 13, 2012 | 6.970 | 6.970 | 6.790 | 6.840 | 2,200 | -0.16(-2.29%) |
Feb 10, 2012 | 7.240 | 7.240 | 6.850 | 7.000 | 5,365 | -0.17(-2.34%) |
Feb 09, 2012 | 7.200 | 7.238 | 7.140 | 7.168 | 1,520 | -0.07(-0.99%) |
Feb 08, 2012 | 7.160 | 7.240 | 7.048 | 7.240 | 3,238 | +0.09(+1.26%) |
Feb 06, 2012 | 6.930 | 7.150 | 7.150 | 7.150 | 8,100 | +0.15(+2.14%) |
Feb 03, 2012 | 6.730 | 7.100 | 6.730 | 7.000 | 6,273 | +0.35(+5.26%) |