Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.438 | 6.438 | 6.334 | 6.369 | 97,475 | -0.10(-1.61%) |
Apr 27, 2012 | 6.308 | 6.499 | 6.143 | 6.473 | 150,316 | +0.20(+3.18%) |
Apr 26, 2012 | 6.065 | 6.334 | 6.065 | 6.273 | 176,674 | +0.18(+2.99%) |
Apr 25, 2012 | 6.109 | 6.143 | 5.961 | 6.091 | 84,735 | +0.08(+1.30%) |
Apr 24, 2012 | 6.013 | 6.065 | 5.944 | 6.013 | 126,202 | +0.03(+0.43%) |
Apr 23, 2012 | 5.883 | 6.117 | 5.883 | 5.987 | 277,894 | +0.04(+0.73%) |
Apr 20, 2012 | 5.987 | 6.039 | 5.858 | 5.944 | 102,116 | +0.03(+0.44%) |
Apr 19, 2012 | 5.996 | 6.083 | 5.866 | 5.918 | 88,039 | -0.06(-1.02%) |
Apr 18, 2012 | 6.117 | 6.143 | 5.961 | 5.978 | 169,415 | -0.18(-2.96%) |
Apr 17, 2012 | 6.221 | 6.317 | 6.143 | 6.161 | 98,043 | +0.01(+0.14%) |
Apr 16, 2012 | 6.334 | 6.369 | 6.126 | 6.152 | 96,218 | -0.11(-1.80%) |
Apr 13, 2012 | 6.456 | 6.542 | 6.204 | 6.265 | 158,704 | -0.21(-3.22%) |
Apr 12, 2012 | 6.334 | 6.534 | 6.282 | 6.473 | 232,750 | +0.16(+2.47%) |
Apr 11, 2012 | 6.317 | 6.438 | 6.204 | 6.317 | 150,003 | +0.08(+1.25%) |
Apr 10, 2012 | 6.291 | 6.300 | 6.143 | 6.239 | 123,782 | -0.06(-0.96%) |
Apr 09, 2012 | 6.360 | 6.421 | 6.204 | 6.300 | 155,035 | -0.16(-2.55%) |
Apr 05, 2012 | 6.473 | 6.569 | 6.438 | 6.464 | 158,667 | -0.04(-0.67%) |
Apr 04, 2012 | 6.673 | 6.673 | 6.430 | 6.508 | 169,129 | -0.21(-3.10%) |
Apr 03, 2012 | 6.864 | 6.942 | 6.681 | 6.716 | 155,446 | -0.15(-2.15%) |
Apr 02, 2012 | 6.838 | 6.864 | 6.647 | 6.864 | 185,096 | +0.00(+0.00%) |
Mar 30, 2012 | 6.968 | 6.976 | 6.855 | 6.864 | 196,914 | -0.04(-0.63%) |
Mar 29, 2012 | 6.855 | 6.976 | 6.829 | 6.907 | 115,152 | +0.00(+0.00%) |
Mar 28, 2012 | 6.881 | 6.950 | 6.725 | 6.907 | 216,310 | +0.05(+0.76%) |
Mar 27, 2012 | 7.028 | 7.028 | 6.846 | 6.855 | 296,864 | -0.19(-2.71%) |
Mar 26, 2012 | 7.028 | 7.193 | 6.994 | 7.046 | 141,629 | +0.10(+1.37%) |
Mar 23, 2012 | 6.968 | 7.020 | 6.859 | 6.950 | 111,374 | +0.00(+0.00%) |
Mar 22, 2012 | 6.950 | 7.002 | 6.890 | 6.950 | 155,886 | -0.05(-0.74%) |
Mar 21, 2012 | 6.950 | 7.124 | 6.768 | 7.002 | 152,102 | +0.10(+1.51%) |
Mar 20, 2012 | 6.994 | 7.080 | 6.864 | 6.898 | 179,040 | -0.16(-2.21%) |
Mar 19, 2012 | 7.063 | 7.124 | 6.968 | 7.054 | 173,067 | +0.00(+0.00%) |
Mar 16, 2012 | 6.985 | 7.063 | 6.831 | 7.054 | 235,546 | +0.10(+1.50%) |
Mar 15, 2012 | 6.777 | 6.955 | 6.612 | 6.950 | 176,941 | +0.18(+2.69%) |
Mar 14, 2012 | 6.898 | 6.916 | 6.681 | 6.768 | 100,826 | -0.15(-2.13%) |
Mar 13, 2012 | 6.829 | 6.924 | 6.690 | 6.916 | 195,966 | +0.16(+2.44%) |
Mar 12, 2012 | 6.751 | 6.983 | 6.708 | 6.751 | 138,966 | -0.01(-0.13%) |
Mar 09, 2012 | 6.596 | 6.854 | 6.553 | 6.759 | 249,531 | +0.17(+2.61%) |
Mar 08, 2012 | 6.605 | 6.768 | 6.433 | 6.587 | 118,500 | -0.01(-0.13%) |
Mar 07, 2012 | 7.000 | 7.000 | 6.476 | 6.596 | 322,901 | -0.33(-4.72%) |
Mar 06, 2012 | 6.751 | 7.043 | 6.691 | 6.923 | 295,734 | +0.09(+1.39%) |
Mar 05, 2012 | 6.673 | 6.966 | 6.639 | 6.828 | 279,050 | +0.13(+1.93%) |
Mar 02, 2012 | 7.155 | 7.155 | 6.691 | 6.699 | 322,501 | -0.47(-6.59%) |
Mar 01, 2012 | 7.284 | 7.430 | 7.155 | 7.172 | 108,929 | -0.10(-1.42%) |
Feb 29, 2012 | 7.490 | 7.611 | 7.258 | 7.275 | 151,756 | -0.17(-2.31%) |
Feb 28, 2012 | 7.576 | 7.576 | 7.370 | 7.447 | 103,868 | -0.15(-2.04%) |
Feb 27, 2012 | 7.697 | 7.731 | 7.550 | 7.602 | 94,354 | -0.13(-1.67%) |
Feb 24, 2012 | 7.826 | 7.860 | 7.722 | 7.731 | 169,089 | -0.09(-1.21%) |
Feb 23, 2012 | 7.894 | 7.894 | 7.748 | 7.826 | 145,084 | -0.03(-0.44%) |
Feb 22, 2012 | 7.886 | 7.946 | 7.800 | 7.860 | 79,092 | -0.04(-0.54%) |
Feb 21, 2012 | 7.937 | 7.980 | 7.783 | 7.903 | 92,204 | -0.03(-0.43%) |
Feb 17, 2012 | 7.791 | 7.963 | 7.765 | 7.937 | 74,953 | +0.15(+1.99%) |
Feb 16, 2012 | 7.508 | 7.791 | 7.439 | 7.783 | 86,651 | +0.26(+3.43%) |
Feb 15, 2012 | 7.559 | 7.679 | 7.490 | 7.525 | 106,733 | +0.03(+0.46%) |
Feb 14, 2012 | 7.662 | 7.731 | 7.370 | 7.490 | 65,602 | -0.21(-2.79%) |
Feb 13, 2012 | 7.757 | 7.946 | 7.679 | 7.705 | 90,285 | +0.03(+0.45%) |
Feb 10, 2012 | 7.886 | 7.886 | 7.654 | 7.671 | 81,206 | -0.30(-3.78%) |
Feb 09, 2012 | 7.989 | 8.101 | 7.894 | 7.972 | 71,664 | -0.02(-0.22%) |
Feb 08, 2012 | 8.058 | 8.118 | 7.903 | 7.989 | 69,955 | -0.07(-0.85%) |
Feb 07, 2012 | 8.204 | 8.256 | 8.041 | 8.058 | 70,817 | -0.14(-1.68%) |
Feb 06, 2012 | 8.230 | 8.238 | 8.015 | 8.195 | 73,047 | -0.06(-0.73%) |
Feb 03, 2012 | 8.109 | 8.342 | 8.006 | 8.256 | 172,015 | +0.25(+3.11%) |
Feb 02, 2012 | 7.929 | 8.006 | 7.765 | 8.006 | 119,839 | +0.09(+1.09%) |