Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.336 | 6.373 | 6.144 | 6.144 | 130,934 | -0.23(-3.59%) |
Apr 27, 2012 | 6.572 | 6.602 | 6.277 | 6.373 | 64,734 | -0.18(-2.71%) |
Apr 26, 2012 | 6.454 | 6.565 | 6.450 | 6.550 | 42,335 | +0.07(+1.14%) |
Apr 25, 2012 | 6.410 | 6.498 | 6.284 | 6.476 | 30,837 | +0.13(+1.98%) |
Apr 24, 2012 | 6.314 | 6.369 | 6.284 | 6.351 | 58,498 | +0.03(+0.47%) |
Apr 23, 2012 | 6.432 | 6.442 | 6.306 | 6.321 | 57,192 | -0.17(-2.62%) |
Apr 20, 2012 | 6.683 | 6.690 | 6.432 | 6.491 | 62,369 | +0.02(+0.34%) |
Apr 19, 2012 | 6.410 | 6.683 | 6.321 | 6.469 | 53,797 | +0.08(+1.27%) |
Apr 18, 2012 | 6.365 | 6.461 | 6.314 | 6.388 | 39,383 | +0.02(+0.35%) |
Apr 17, 2012 | 6.417 | 6.447 | 6.321 | 6.365 | 56,418 | -0.01(-0.23%) |
Apr 16, 2012 | 6.395 | 6.448 | 6.336 | 6.380 | 45,478 | -0.01(-0.23%) |
Apr 13, 2012 | 6.661 | 6.668 | 6.395 | 6.395 | 47,884 | -0.31(-4.63%) |
Apr 12, 2012 | 6.617 | 6.720 | 6.602 | 6.705 | 52,547 | +0.07(+1.00%) |
Apr 11, 2012 | 6.668 | 6.698 | 6.601 | 6.639 | 59,404 | +0.03(+0.45%) |
Apr 10, 2012 | 6.639 | 6.764 | 6.609 | 6.609 | 53,984 | -0.04(-0.67%) |
Apr 09, 2012 | 6.705 | 6.732 | 6.639 | 6.653 | 45,790 | -0.13(-1.96%) |
Apr 05, 2012 | 6.823 | 6.868 | 6.757 | 6.786 | 34,604 | -0.04(-0.65%) |
Apr 04, 2012 | 6.853 | 6.946 | 6.831 | 6.831 | 42,356 | -0.07(-1.07%) |
Apr 03, 2012 | 7.001 | 7.030 | 6.905 | 6.905 | 48,910 | -0.11(-1.58%) |
Apr 02, 2012 | 7.141 | 7.185 | 6.986 | 7.015 | 73,729 | -0.13(-1.76%) |
Mar 30, 2012 | 7.274 | 7.348 | 7.141 | 7.141 | 65,718 | -0.07(-1.02%) |
Mar 29, 2012 | 7.303 | 7.340 | 7.178 | 7.215 | 50,734 | -0.16(-2.20%) |
Mar 28, 2012 | 7.207 | 7.399 | 7.089 | 7.377 | 47,179 | +0.16(+2.25%) |
Mar 27, 2012 | 7.318 | 7.355 | 7.207 | 7.215 | 73,211 | -0.04(-0.51%) |
Mar 26, 2012 | 7.370 | 7.407 | 7.229 | 7.252 | 102,262 | -0.02(-0.30%) |
Mar 23, 2012 | 7.547 | 7.547 | 7.229 | 7.274 | 104,958 | -0.21(-2.86%) |
Mar 22, 2012 | 7.547 | 7.606 | 7.289 | 7.488 | 53,139 | -0.14(-1.84%) |
Mar 21, 2012 | 7.658 | 7.746 | 7.606 | 7.628 | 77,444 | +0.02(+0.29%) |
Mar 20, 2012 | 7.525 | 7.754 | 7.436 | 7.606 | 115,831 | +0.08(+1.08%) |
Mar 19, 2012 | 7.289 | 7.532 | 7.237 | 7.525 | 134,945 | +0.25(+3.45%) |
Mar 16, 2012 | 6.868 | 7.466 | 6.786 | 7.274 | 475,831 | +0.53(+7.89%) |
Mar 15, 2012 | 6.742 | 6.779 | 6.705 | 6.742 | 39,612 | +0.02(+0.33%) |
Mar 14, 2012 | 6.890 | 6.890 | 6.646 | 6.720 | 50,559 | -0.21(-3.09%) |
Mar 13, 2012 | 6.919 | 6.956 | 6.583 | 6.934 | 118,274 | +0.07(+0.97%) |
Mar 12, 2012 | 6.927 | 6.956 | 6.779 | 6.868 | 109,293 | -0.01(-0.21%) |
Mar 09, 2012 | 6.491 | 6.890 | 6.417 | 6.882 | 210,850 | +0.35(+5.43%) |
Mar 08, 2012 | 6.639 | 6.639 | 6.454 | 6.528 | 86,261 | -0.08(-1.23%) |
Mar 07, 2012 | 6.461 | 6.624 | 6.432 | 6.609 | 68,111 | +0.16(+2.40%) |
Mar 06, 2012 | 6.727 | 6.727 | 6.181 | 6.454 | 202,900 | -0.30(-4.38%) |
Mar 05, 2012 | 6.853 | 6.897 | 6.720 | 6.749 | 30,313 | -0.13(-1.83%) |
Mar 02, 2012 | 6.949 | 7.030 | 6.868 | 6.875 | 86,514 | -0.07(-1.06%) |
Mar 01, 2012 | 7.074 | 7.089 | 6.809 | 6.949 | 108,074 | -0.13(-1.88%) |
Feb 29, 2012 | 7.193 | 7.215 | 7.030 | 7.082 | 53,005 | -0.11(-1.54%) |
Feb 28, 2012 | 7.289 | 7.289 | 7.164 | 7.193 | 43,258 | -0.13(-1.72%) |
Feb 27, 2012 | 7.148 | 7.348 | 7.148 | 7.318 | 30,222 | +0.12(+1.64%) |
Feb 24, 2012 | 6.905 | 7.266 | 6.890 | 7.200 | 76,301 | +0.07(+0.93%) |
Feb 23, 2012 | 7.311 | 7.311 | 7.052 | 7.133 | 54,302 | -0.18(-2.42%) |
Feb 22, 2012 | 7.362 | 7.362 | 7.229 | 7.311 | 53,949 | -0.12(-1.59%) |
Feb 21, 2012 | 7.414 | 7.517 | 7.377 | 7.429 | 27,183 | +0.04(+0.60%) |
Feb 17, 2012 | 7.052 | 7.444 | 7.052 | 7.385 | 103,997 | +0.33(+4.71%) |
Feb 16, 2012 | 7.133 | 7.193 | 6.993 | 7.052 | 110,673 | -0.04(-0.62%) |
Feb 15, 2012 | 7.414 | 7.436 | 7.074 | 7.097 | 106,017 | -0.31(-4.19%) |
Feb 14, 2012 | 7.650 | 7.650 | 7.385 | 7.407 | 77,700 | -0.25(-3.28%) |
Feb 13, 2012 | 7.687 | 7.717 | 7.628 | 7.658 | 55,524 | +0.02(+0.29%) |
Feb 10, 2012 | 7.842 | 7.916 | 7.628 | 7.636 | 102,980 | -0.28(-3.54%) |
Feb 09, 2012 | 7.805 | 7.975 | 7.791 | 7.916 | 123,056 | +0.13(+1.71%) |
Feb 08, 2012 | 7.769 | 7.813 | 7.702 | 7.783 | 105,932 | +0.04(+0.48%) |
Feb 07, 2012 | 8.101 | 8.123 | 7.709 | 7.746 | 115,558 | -0.38(-4.72%) |
Feb 06, 2012 | 7.924 | 8.256 | 7.901 | 8.130 | 207,451 | +0.20(+2.51%) |
Feb 03, 2012 | 7.931 | 7.968 | 7.805 | 7.931 | 162,009 | +0.05(+0.66%) |
Feb 02, 2012 | 7.872 | 7.975 | 7.835 | 7.879 | 112,788 | -0.01(-0.09%) |