Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.179 | 7.199 | 7.040 | 7.083 | 2,959,554 | -0.07(-0.94%) |
Apr 27, 2012 | 7.103 | 7.151 | 7.007 | 7.151 | 2,128,050 | +0.05(+0.68%) |
Apr 26, 2012 | 7.064 | 7.122 | 7.045 | 7.103 | 1,745,059 | +0.03(+0.41%) |
Apr 25, 2012 | 7.055 | 7.083 | 7.007 | 7.074 | 1,720,222 | +0.06(+0.82%) |
Apr 24, 2012 | 6.978 | 7.026 | 6.959 | 7.016 | 1,638,215 | +0.06(+0.83%) |
Apr 23, 2012 | 6.968 | 7.016 | 6.940 | 6.959 | 2,066,133 | -0.06(-0.82%) |
Apr 20, 2012 | 6.997 | 7.036 | 6.940 | 7.016 | 2,297,028 | +0.09(+1.25%) |
Apr 19, 2012 | 6.930 | 6.959 | 6.901 | 6.930 | 2,805,978 | -0.01(-0.14%) |
Apr 18, 2012 | 7.007 | 7.016 | 6.940 | 6.940 | 2,214,729 | -0.08(-1.09%) |
Apr 17, 2012 | 6.988 | 7.079 | 6.940 | 7.016 | 3,312,504 | +0.05(+0.69%) |
Apr 16, 2012 | 6.911 | 6.978 | 6.911 | 6.968 | 1,630,277 | +0.07(+0.97%) |
Apr 13, 2012 | 6.920 | 6.949 | 6.882 | 6.901 | 3,002,857 | -0.02(-0.28%) |
Apr 12, 2012 | 6.872 | 6.968 | 6.872 | 6.920 | 3,221,441 | +0.03(+0.42%) |
Apr 11, 2012 | 6.815 | 6.901 | 6.776 | 6.892 | 2,425,903 | +0.12(+1.70%) |
Apr 10, 2012 | 6.815 | 6.872 | 6.728 | 6.776 | 3,220,371 | -0.04(-0.56%) |
Apr 09, 2012 | 6.844 | 6.882 | 6.815 | 6.815 | 2,620,993 | -0.07(-0.98%) |
Apr 05, 2012 | 6.911 | 6.978 | 6.882 | 6.882 | 2,137,150 | -0.07(-0.97%) |
Apr 04, 2012 | 6.949 | 6.997 | 6.872 | 6.949 | 4,197,258 | -0.03(-0.41%) |
Apr 03, 2012 | 7.045 | 7.083 | 6.978 | 6.978 | 2,289,454 | -0.07(-0.95%) |
Apr 02, 2012 | 6.949 | 7.055 | 6.920 | 7.045 | 3,623,514 | +0.11(+1.52%) |
Mar 30, 2012 | 7.023 | 7.042 | 6.940 | 6.940 | 5,411,337 | -0.07(-1.06%) |
Mar 29, 2012 | 6.967 | 7.023 | 6.949 | 7.014 | 3,316,187 | +0.02(+0.27%) |
Mar 28, 2012 | 7.014 | 7.042 | 6.967 | 6.995 | 3,113,458 | -0.01(-0.13%) |
Mar 27, 2012 | 7.032 | 7.060 | 7.005 | 7.005 | 4,677,992 | -0.02(-0.26%) |
Mar 26, 2012 | 6.930 | 7.042 | 6.921 | 7.023 | 4,445,710 | +0.11(+1.61%) |
Mar 23, 2012 | 6.875 | 6.921 | 6.856 | 6.912 | 2,297,875 | +0.07(+0.95%) |
Mar 22, 2012 | 6.884 | 6.884 | 6.819 | 6.847 | 2,858,187 | -0.05(-0.67%) |
Mar 21, 2012 | 6.893 | 6.921 | 6.884 | 6.893 | 7,607,740 | +0.01(+0.13%) |
Mar 20, 2012 | 6.828 | 6.893 | 6.828 | 6.884 | 2,165,844 | +0.02(+0.27%) |
Mar 19, 2012 | 6.828 | 6.893 | 6.800 | 6.865 | 2,929,479 | +0.05(+0.68%) |
Mar 16, 2012 | 6.837 | 6.837 | 6.772 | 6.819 | 3,813,295 | -0.01(-0.14%) |
Mar 15, 2012 | 6.791 | 6.837 | 6.763 | 6.828 | 2,529,941 | +0.07(+0.96%) |
Mar 14, 2012 | 6.884 | 6.884 | 6.754 | 6.763 | 2,622,513 | -0.11(-1.62%) |
Mar 13, 2012 | 6.819 | 6.884 | 6.800 | 6.875 | 4,125,410 | +0.09(+1.37%) |
Mar 12, 2012 | 6.809 | 6.828 | 6.763 | 6.782 | 6,040,290 | +0.00(+0.00%) |
Mar 09, 2012 | 6.809 | 6.828 | 6.782 | 6.782 | 4,415,355 | -0.05(-0.68%) |
Mar 08, 2012 | 6.875 | 6.884 | 6.772 | 6.828 | 3,206,620 | -0.02(-0.27%) |
Mar 07, 2012 | 6.828 | 6.847 | 6.782 | 6.847 | 3,441,245 | +0.04(+0.55%) |
Mar 06, 2012 | 6.837 | 6.875 | 6.800 | 6.809 | 3,280,363 | -0.05(-0.68%) |
Mar 05, 2012 | 6.847 | 6.912 | 6.819 | 6.856 | 5,061,085 | +0.01(+0.14%) |
Mar 02, 2012 | 6.735 | 6.856 | 6.726 | 6.847 | 5,851,796 | +0.11(+1.66%) |
Mar 01, 2012 | 6.800 | 6.809 | 6.670 | 6.735 | 5,766,337 | -0.05(-0.68%) |
Feb 29, 2012 | 6.958 | 6.963 | 6.782 | 6.782 | 7,853,455 | -0.15(-2.14%) |
Feb 28, 2012 | 6.912 | 6.967 | 6.893 | 6.930 | 4,512,208 | +0.02(+0.27%) |
Feb 27, 2012 | 6.865 | 6.912 | 6.828 | 6.912 | 7,335,008 | +0.08(+1.22%) |
Feb 24, 2012 | 6.865 | 6.921 | 6.828 | 6.828 | 4,714,897 | -0.04(-0.54%) |
Feb 23, 2012 | 6.800 | 6.875 | 6.800 | 6.865 | 1,964,764 | +0.07(+0.96%) |
Feb 22, 2012 | 6.884 | 6.884 | 6.782 | 6.800 | 2,299,095 | -0.06(-0.81%) |
Feb 21, 2012 | 6.875 | 6.893 | 6.837 | 6.856 | 3,046,942 | -0.02(-0.27%) |
Feb 17, 2012 | 6.865 | 6.949 | 6.856 | 6.875 | 2,943,289 | -0.02(-0.27%) |
Feb 16, 2012 | 6.902 | 6.958 | 6.847 | 6.893 | 8,105,023 | -0.05(-0.67%) |
Feb 15, 2012 | 6.958 | 6.977 | 6.930 | 6.940 | 3,672,890 | +0.00(+0.00%) |
Feb 14, 2012 | 6.940 | 6.958 | 6.921 | 6.940 | 5,079,977 | -0.02(-0.27%) |
Feb 13, 2012 | 7.005 | 7.014 | 6.949 | 6.958 | 3,479,737 | +0.03(+0.40%) |
Feb 10, 2012 | 6.958 | 6.967 | 6.893 | 6.930 | 6,936,593 | -0.06(-0.80%) |
Feb 09, 2012 | 6.930 | 7.032 | 6.912 | 6.986 | 7,763,968 | +0.07(+1.08%) |
Feb 08, 2012 | 6.949 | 6.967 | 6.893 | 6.912 | 4,286,077 | -0.04(-0.53%) |
Feb 07, 2012 | 6.902 | 6.949 | 6.875 | 6.949 | 3,775,707 | +0.05(+0.67%) |
Feb 06, 2012 | 6.902 | 6.921 | 6.879 | 6.902 | 2,528,441 | -0.01(-0.13%) |
Feb 03, 2012 | 6.912 | 6.940 | 6.837 | 6.912 | 3,431,632 | +0.07(+1.09%) |
Feb 02, 2012 | 6.865 | 6.884 | 6.800 | 6.837 | 3,568,411 | +0.01(+0.14%) |