Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.680 | 6.680 | 6.450 | 6.480 | 78,142 | -0.24(-3.57%) |
Apr 27, 2012 | 6.830 | 6.830 | 6.590 | 6.720 | 86,637 | -0.09(-1.32%) |
Apr 26, 2012 | 6.790 | 6.840 | 6.740 | 6.810 | 120,595 | +0.03(+0.44%) |
Apr 25, 2012 | 6.590 | 6.810 | 6.590 | 6.780 | 144,434 | +0.24(+3.67%) |
Apr 24, 2012 | 6.340 | 6.570 | 6.340 | 6.540 | 96,483 | +0.20(+3.15%) |
Apr 23, 2012 | 6.290 | 6.360 | 6.200 | 6.340 | 173,320 | -0.03(-0.47%) |
Apr 20, 2012 | 6.130 | 6.380 | 6.060 | 6.370 | 146,525 | +0.32(+5.29%) |
Apr 19, 2012 | 6.110 | 6.200 | 6.010 | 6.050 | 42,833 | -0.04(-0.66%) |
Apr 18, 2012 | 5.920 | 6.110 | 5.870 | 6.090 | 132,256 | +0.11(+1.84%) |
Apr 17, 2012 | 6.230 | 6.270 | 5.960 | 5.980 | 250,148 | -0.21(-3.39%) |
Apr 16, 2012 | 6.230 | 6.430 | 6.120 | 6.190 | 124,247 | -0.02(-0.32%) |
Apr 13, 2012 | 6.380 | 6.420 | 6.140 | 6.210 | 85,963 | -0.19(-2.97%) |
Apr 12, 2012 | 6.450 | 6.500 | 6.380 | 6.400 | 62,010 | -0.08(-1.23%) |
Apr 11, 2012 | 6.350 | 6.480 | 6.310 | 6.480 | 104,993 | +0.18(+2.86%) |
Apr 10, 2012 | 6.540 | 6.600 | 6.270 | 6.300 | 196,843 | -0.23(-3.52%) |
Apr 09, 2012 | 6.750 | 6.750 | 6.510 | 6.530 | 122,589 | -0.22(-3.26%) |
Apr 05, 2012 | 6.730 | 6.800 | 6.710 | 6.750 | 78,783 | -0.01(-0.15%) |
Apr 04, 2012 | 6.860 | 6.860 | 6.730 | 6.760 | 96,124 | -0.19(-2.73%) |
Apr 03, 2012 | 7.160 | 7.220 | 6.890 | 6.950 | 85,267 | -0.26(-3.61%) |
Apr 02, 2012 | 7.000 | 7.220 | 7.000 | 7.210 | 97,479 | +0.22(+3.15%) |
Mar 30, 2012 | 7.080 | 7.080 | 6.980 | 6.990 | 107,955 | -0.04(-0.57%) |
Mar 29, 2012 | 7.000 | 7.100 | 6.770 | 7.030 | 102,256 | +0.00(+0.00%) |
Mar 28, 2012 | 7.000 | 7.100 | 6.920 | 7.030 | 220,678 | +0.04(+0.57%) |
Mar 27, 2012 | 7.000 | 7.035 | 6.960 | 6.990 | 142,322 | +0.05(+0.72%) |
Mar 26, 2012 | 6.750 | 7.000 | 6.750 | 6.940 | 144,684 | +0.25(+3.74%) |
Mar 23, 2012 | 6.550 | 6.700 | 6.500 | 6.690 | 76,321 | +0.16(+2.45%) |
Mar 22, 2012 | 6.640 | 6.650 | 6.510 | 6.530 | 61,771 | -0.19(-2.83%) |
Mar 21, 2012 | 6.770 | 6.830 | 6.570 | 6.720 | 114,613 | +0.00(+0.00%) |
Mar 20, 2012 | 6.870 | 6.960 | 6.690 | 6.720 | 96,662 | -0.22(-3.17%) |
Mar 19, 2012 | 6.680 | 6.970 | 6.610 | 6.940 | 141,312 | +0.24(+3.58%) |
Mar 16, 2012 | 6.820 | 6.890 | 6.500 | 6.700 | 539,176 | -0.11(-1.62%) |
Mar 15, 2012 | 6.760 | 6.850 | 6.550 | 6.810 | 91,489 | +0.05(+0.74%) |
Mar 14, 2012 | 7.160 | 7.160 | 6.750 | 6.760 | 100,345 | -0.40(-5.59%) |
Mar 13, 2012 | 6.850 | 7.170 | 6.850 | 7.160 | 137,823 | +0.37(+5.45%) |
Mar 12, 2012 | 6.850 | 6.970 | 6.750 | 6.790 | 200,064 | -0.09(-1.31%) |
Mar 09, 2012 | 6.620 | 6.940 | 6.620 | 6.880 | 176,207 | +0.25(+3.77%) |
Mar 08, 2012 | 6.700 | 6.730 | 6.540 | 6.630 | 128,690 | -0.05(-0.75%) |
Mar 07, 2012 | 6.570 | 6.690 | 6.560 | 6.680 | 111,461 | +0.12(+1.83%) |
Mar 06, 2012 | 6.620 | 6.750 | 6.530 | 6.560 | 149,802 | -0.16(-2.38%) |
Mar 05, 2012 | 6.560 | 6.740 | 6.520 | 6.720 | 242,120 | +0.17(+2.60%) |
Mar 02, 2012 | 6.690 | 6.750 | 6.510 | 6.550 | 145,947 | -0.17(-2.53%) |
Mar 01, 2012 | 6.720 | 6.850 | 6.680 | 6.720 | 269,340 | +0.06(+0.90%) |
Feb 29, 2012 | 7.100 | 7.100 | 6.660 | 6.660 | 277,239 | -0.41(-5.80%) |
Feb 28, 2012 | 7.300 | 7.300 | 6.950 | 7.070 | 209,258 | -0.22(-3.02%) |
Feb 27, 2012 | 7.420 | 7.420 | 7.250 | 7.290 | 105,389 | -0.23(-3.06%) |
Feb 24, 2012 | 7.670 | 7.670 | 7.470 | 7.520 | 62,440 | -0.16(-2.08%) |
Feb 23, 2012 | 7.360 | 7.730 | 7.270 | 7.680 | 339,161 | +0.31(+4.21%) |
Feb 22, 2012 | 7.560 | 7.560 | 7.340 | 7.370 | 195,217 | -0.22(-2.90%) |
Feb 21, 2012 | 7.580 | 7.720 | 7.520 | 7.590 | 276,704 | +0.04(+0.53%) |
Feb 17, 2012 | 7.550 | 7.700 | 7.480 | 7.550 | 313,834 | +0.02(+0.27%) |
Feb 16, 2012 | 7.370 | 7.660 | 7.260 | 7.530 | 215,588 | +0.19(+2.59%) |
Feb 15, 2012 | 7.330 | 7.420 | 7.150 | 7.340 | 267,616 | +0.03(+0.41%) |
Feb 14, 2012 | 7.350 | 7.480 | 7.130 | 7.310 | 367,070 | -0.10(-1.35%) |
Feb 13, 2012 | 7.120 | 7.410 | 7.080 | 7.410 | 449,132 | +0.33(+4.66%) |
Feb 10, 2012 | 6.760 | 7.100 | 6.740 | 7.080 | 317,154 | +0.24(+3.51%) |
Feb 09, 2012 | 7.040 | 7.060 | 6.681 | 6.840 | 394,111 | -0.16(-2.29%) |
Feb 08, 2012 | 6.830 | 7.160 | 6.800 | 7.000 | 585,874 | +0.20(+2.94%) |
Feb 07, 2012 | 7.410 | 7.410 | 6.040 | 6.800 | 1,411,394 | -1.22(-15.21%) |
Feb 06, 2012 | 8.190 | 8.240 | 7.900 | 8.020 | 399,808 | -0.22(-2.67%) |
Feb 03, 2012 | 8.400 | 8.440 | 8.110 | 8.240 | 385,955 | -0.08(-0.96%) |
Feb 02, 2012 | 8.110 | 8.340 | 8.020 | 8.320 | 365,192 | +0.24(+2.97%) |