Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.290 | 6.290 | 6.000 | 6.030 | 110,588 | -0.29(-4.59%) |
Apr 27, 2012 | 6.240 | 6.360 | 6.100 | 6.320 | 134,401 | +0.08(+1.28%) |
Apr 26, 2012 | 6.080 | 6.270 | 5.940 | 6.240 | 70,820 | +0.15(+2.46%) |
Apr 25, 2012 | 6.040 | 6.110 | 5.730 | 6.090 | 307,929 | +0.11(+1.84%) |
Apr 24, 2012 | 5.870 | 6.050 | 5.830 | 5.980 | 51,025 | +0.10(+1.70%) |
Apr 23, 2012 | 6.060 | 6.060 | 5.860 | 5.880 | 131,687 | -0.28(-4.55%) |
Apr 20, 2012 | 6.430 | 6.430 | 6.130 | 6.160 | 75,259 | -0.04(-0.65%) |
Apr 19, 2012 | 6.350 | 6.360 | 6.200 | 6.200 | 53,253 | -0.13(-2.05%) |
Apr 18, 2012 | 6.530 | 6.530 | 6.250 | 6.330 | 73,341 | -0.21(-3.21%) |
Apr 17, 2012 | 6.500 | 6.620 | 6.440 | 6.540 | 38,038 | +0.12(+1.87%) |
Apr 16, 2012 | 6.360 | 6.470 | 6.280 | 6.420 | 36,041 | +0.08(+1.26%) |
Apr 13, 2012 | 6.640 | 6.640 | 6.300 | 6.340 | 92,854 | -0.34(-5.09%) |
Apr 12, 2012 | 6.550 | 6.810 | 6.550 | 6.680 | 72,705 | +0.12(+1.83%) |
Apr 11, 2012 | 6.400 | 6.560 | 6.380 | 6.560 | 64,724 | +0.26(+4.13%) |
Apr 10, 2012 | 6.300 | 6.500 | 6.250 | 6.300 | 112,373 | +0.01(+0.16%) |
Apr 09, 2012 | 6.290 | 6.370 | 6.200 | 6.290 | 63,748 | -0.11(-1.72%) |
Apr 05, 2012 | 6.230 | 6.470 | 6.230 | 6.400 | 76,134 | +0.11(+1.75%) |
Apr 04, 2012 | 6.220 | 6.310 | 6.150 | 6.290 | 154,626 | +0.00(+0.00%) |
Apr 03, 2012 | 6.330 | 6.360 | 6.260 | 6.290 | 97,046 | -0.08(-1.26%) |
Apr 02, 2012 | 6.250 | 6.370 | 6.200 | 6.370 | 82,620 | +0.14(+2.25%) |
Mar 30, 2012 | 6.360 | 6.360 | 6.230 | 6.230 | 47,597 | -0.07(-1.11%) |
Mar 29, 2012 | 6.290 | 6.330 | 6.200 | 6.300 | 87,664 | -0.05(-0.79%) |
Mar 28, 2012 | 6.540 | 6.600 | 6.270 | 6.350 | 66,244 | -0.16(-2.46%) |
Mar 27, 2012 | 6.630 | 6.650 | 6.490 | 6.510 | 45,924 | -0.09(-1.36%) |
Mar 26, 2012 | 6.420 | 6.650 | 6.370 | 6.600 | 71,409 | +0.25(+3.94%) |
Mar 23, 2012 | 6.330 | 6.360 | 6.195 | 6.350 | 56,032 | +0.01(+0.16%) |
Mar 22, 2012 | 6.220 | 6.340 | 6.220 | 6.340 | 71,482 | +0.03(+0.48%) |
Mar 21, 2012 | 6.370 | 6.430 | 6.270 | 6.310 | 42,780 | -0.05(-0.79%) |
Mar 20, 2012 | 6.210 | 6.420 | 6.210 | 6.360 | 95,677 | +0.08(+1.27%) |
Mar 19, 2012 | 6.310 | 6.380 | 6.200 | 6.280 | 54,039 | -0.04(-0.63%) |
Mar 16, 2012 | 6.300 | 6.340 | 6.140 | 6.320 | 169,319 | +0.01(+0.16%) |
Mar 15, 2012 | 6.400 | 6.400 | 6.250 | 6.310 | 81,784 | -0.11(-1.71%) |
Mar 14, 2012 | 6.400 | 6.430 | 6.315 | 6.420 | 73,610 | +0.03(+0.47%) |
Mar 13, 2012 | 6.320 | 6.400 | 6.250 | 6.390 | 56,429 | +0.14(+2.24%) |
Mar 12, 2012 | 6.260 | 6.300 | 6.200 | 6.250 | 115,071 | +0.01(+0.16%) |
Mar 09, 2012 | 6.250 | 6.340 | 6.200 | 6.240 | 53,795 | -0.02(-0.32%) |
Mar 08, 2012 | 6.240 | 6.310 | 6.120 | 6.260 | 145,531 | +0.04(+0.64%) |
Mar 07, 2012 | 6.230 | 6.310 | 6.150 | 6.220 | 192,739 | +0.00(+0.00%) |
Mar 06, 2012 | 6.200 | 6.310 | 6.160 | 6.220 | 176,638 | -0.04(-0.64%) |
Mar 05, 2012 | 6.230 | 6.330 | 6.200 | 6.260 | 124,364 | +0.01(+0.16%) |
Mar 02, 2012 | 6.380 | 6.480 | 6.190 | 6.250 | 148,048 | -0.10(-1.57%) |
Mar 01, 2012 | 6.410 | 6.690 | 6.350 | 6.350 | 124,911 | -0.20(-3.05%) |
Feb 29, 2012 | 6.770 | 6.770 | 6.450 | 6.550 | 643,559 | -0.21(-3.11%) |
Feb 28, 2012 | 6.640 | 6.880 | 6.630 | 6.760 | 60,880 | +0.13(+1.96%) |
Feb 27, 2012 | 6.590 | 6.740 | 6.450 | 6.630 | 56,097 | +0.01(+0.15%) |
Feb 24, 2012 | 6.740 | 6.740 | 6.530 | 6.620 | 55,019 | -0.13(-1.93%) |
Feb 23, 2012 | 6.710 | 6.780 | 6.690 | 6.750 | 96,549 | +0.05(+0.75%) |
Feb 22, 2012 | 6.680 | 6.770 | 6.670 | 6.700 | 44,006 | +0.00(+0.00%) |
Feb 21, 2012 | 6.780 | 6.810 | 6.670 | 6.700 | 48,028 | -0.05(-0.74%) |
Feb 17, 2012 | 6.860 | 6.900 | 6.700 | 6.750 | 109,908 | -0.05(-0.74%) |
Feb 16, 2012 | 6.810 | 6.940 | 6.780 | 6.800 | 75,367 | -0.02(-0.29%) |
Feb 15, 2012 | 6.910 | 6.950 | 6.770 | 6.820 | 75,467 | -0.06(-0.87%) |
Feb 14, 2012 | 6.850 | 6.900 | 6.770 | 6.880 | 61,583 | -0.02(-0.29%) |
Feb 13, 2012 | 6.990 | 7.000 | 6.875 | 6.900 | 70,007 | +0.00(+0.00%) |
Feb 10, 2012 | 6.920 | 6.990 | 6.830 | 6.900 | 51,971 | -0.12(-1.71%) |
Feb 09, 2012 | 7.110 | 7.130 | 7.000 | 7.020 | 69,573 | -0.07(-0.99%) |
Feb 08, 2012 | 7.090 | 7.120 | 7.030 | 7.090 | 149,397 | +0.01(+0.14%) |
Feb 07, 2012 | 7.070 | 7.150 | 7.000 | 7.080 | 106,024 | +0.02(+0.28%) |
Feb 06, 2012 | 6.940 | 7.150 | 6.870 | 7.060 | 77,445 | +0.06(+0.86%) |
Feb 03, 2012 | 7.000 | 7.090 | 6.930 | 7.000 | 106,158 | +0.10(+1.45%) |
Feb 02, 2012 | 6.990 | 6.990 | 6.850 | 6.900 | 59,149 | -0.05(-0.72%) |