Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.097 | 7.196 | 6.932 | 7.056 | 410,183 | +0.02(+0.23%) |
Apr 27, 2012 | 6.718 | 7.089 | 6.652 | 7.039 | 349,054 | +0.40(+6.09%) |
Apr 26, 2012 | 6.742 | 6.767 | 6.561 | 6.635 | 332,037 | -0.07(-0.99%) |
Apr 25, 2012 | 6.610 | 6.771 | 6.581 | 6.701 | 265,515 | +0.10(+1.50%) |
Apr 24, 2012 | 6.660 | 6.751 | 6.520 | 6.602 | 281,308 | -0.07(-1.11%) |
Apr 23, 2012 | 6.940 | 6.945 | 6.602 | 6.676 | 430,472 | -0.21(-3.00%) |
Apr 20, 2012 | 6.916 | 6.994 | 6.874 | 6.883 | 223,057 | -0.03(-0.48%) |
Apr 19, 2012 | 6.907 | 6.973 | 6.850 | 6.916 | 225,937 | +0.03(+0.48%) |
Apr 18, 2012 | 7.031 | 7.097 | 6.866 | 6.883 | 263,197 | -0.12(-1.77%) |
Apr 17, 2012 | 6.940 | 7.048 | 6.866 | 7.006 | 283,481 | +0.00(+0.00%) |
Apr 16, 2012 | 7.097 | 7.097 | 6.858 | 7.006 | 261,454 | -0.09(-1.28%) |
Apr 13, 2012 | 7.155 | 7.155 | 6.949 | 7.097 | 184,367 | +0.01(+0.12%) |
Apr 12, 2012 | 6.965 | 7.122 | 6.858 | 7.089 | 273,986 | +0.11(+1.54%) |
Apr 11, 2012 | 6.825 | 6.982 | 6.709 | 6.982 | 380,068 | +0.02(+0.24%) |
Apr 10, 2012 | 6.957 | 6.973 | 6.767 | 6.965 | 383,225 | +0.07(+0.96%) |
Apr 09, 2012 | 6.833 | 7.039 | 6.685 | 6.899 | 412,222 | -0.12(-1.65%) |
Apr 05, 2012 | 6.957 | 7.015 | 6.767 | 7.015 | 409,816 | +0.12(+1.67%) |
Apr 04, 2012 | 7.213 | 7.213 | 6.825 | 6.899 | 593,419 | -0.30(-4.13%) |
Apr 03, 2012 | 7.015 | 7.205 | 6.866 | 7.196 | 388,652 | +0.20(+2.83%) |
Apr 02, 2012 | 7.023 | 7.023 | 6.858 | 6.998 | 349,267 | +0.09(+1.31%) |
Mar 30, 2012 | 6.792 | 6.949 | 6.792 | 6.907 | 570,670 | +0.13(+1.95%) |
Mar 29, 2012 | 6.693 | 6.775 | 6.594 | 6.775 | 337,712 | +0.04(+0.61%) |
Mar 28, 2012 | 7.006 | 7.039 | 6.718 | 6.734 | 544,545 | -0.29(-4.11%) |
Mar 27, 2012 | 7.089 | 7.295 | 6.973 | 7.023 | 488,599 | -0.02(-0.35%) |
Mar 26, 2012 | 7.370 | 7.386 | 6.949 | 7.048 | 937,373 | +0.03(+0.47%) |
Mar 23, 2012 | 6.883 | 7.015 | 6.726 | 7.015 | 390,591 | +0.18(+2.66%) |
Mar 22, 2012 | 6.726 | 6.858 | 6.577 | 6.833 | 332,348 | +0.12(+1.78%) |
Mar 21, 2012 | 6.676 | 6.726 | 6.590 | 6.713 | 467,805 | +0.11(+1.69%) |
Mar 20, 2012 | 6.264 | 6.643 | 6.189 | 6.602 | 918,286 | +0.37(+5.96%) |
Mar 19, 2012 | 6.247 | 6.309 | 6.074 | 6.231 | 766,428 | +0.17(+2.86%) |
Mar 16, 2012 | 6.099 | 6.115 | 5.942 | 6.057 | 381,043 | -0.02(-0.41%) |
Mar 15, 2012 | 6.107 | 6.189 | 6.024 | 6.082 | 270,722 | +0.00(+0.00%) |
Mar 14, 2012 | 6.173 | 6.185 | 6.024 | 6.082 | 492,183 | -0.03(-0.54%) |
Mar 13, 2012 | 6.140 | 6.189 | 6.024 | 6.115 | 346,303 | +0.02(+0.27%) |
Mar 12, 2012 | 6.346 | 6.346 | 6.008 | 6.099 | 472,858 | -0.17(-2.64%) |
Mar 09, 2012 | 5.859 | 6.305 | 5.777 | 6.264 | 1,121,343 | +0.46(+7.97%) |
Mar 08, 2012 | 5.859 | 5.859 | 5.736 | 5.802 | 303,175 | +0.00(+0.00%) |
Mar 07, 2012 | 5.571 | 5.802 | 5.529 | 5.802 | 233,830 | +0.31(+5.56%) |
Mar 06, 2012 | 5.670 | 5.686 | 5.447 | 5.496 | 383,994 | -0.18(-3.20%) |
Mar 05, 2012 | 5.884 | 5.892 | 5.670 | 5.678 | 379,068 | -0.12(-2.13%) |
Mar 02, 2012 | 5.727 | 5.843 | 5.653 | 5.802 | 210,529 | +0.09(+1.59%) |
Mar 01, 2012 | 5.868 | 5.868 | 5.620 | 5.711 | 695,151 | -0.13(-2.26%) |
Feb 29, 2012 | 5.917 | 5.934 | 5.760 | 5.843 | 306,473 | -0.01(-0.14%) |
Feb 28, 2012 | 5.934 | 5.974 | 5.826 | 5.851 | 329,935 | -0.04(-0.70%) |
Feb 27, 2012 | 5.942 | 5.942 | 5.859 | 5.892 | 357,247 | +0.03(+0.56%) |
Feb 24, 2012 | 6.016 | 6.099 | 5.810 | 5.859 | 355,975 | -0.07(-1.11%) |
Feb 23, 2012 | 6.033 | 6.066 | 5.909 | 5.925 | 223,540 | -0.09(-1.51%) |
Feb 22, 2012 | 6.181 | 6.346 | 5.942 | 6.016 | 325,259 | -0.12(-2.02%) |
Feb 21, 2012 | 6.330 | 6.511 | 6.024 | 6.140 | 1,103,415 | +0.33(+5.68%) |
Feb 17, 2012 | 5.364 | 5.942 | 5.232 | 5.810 | 1,244,181 | +0.56(+10.69%) |
Feb 16, 2012 | 5.397 | 5.397 | 5.117 | 5.249 | 460,975 | -0.21(-3.78%) |
Feb 15, 2012 | 5.455 | 5.620 | 5.331 | 5.455 | 208,682 | +0.03(+0.61%) |
Feb 14, 2012 | 5.414 | 5.463 | 5.092 | 5.422 | 221,620 | +0.02(+0.31%) |
Feb 13, 2012 | 5.282 | 5.562 | 5.273 | 5.405 | 489,256 | +0.14(+2.66%) |
Feb 10, 2012 | 5.166 | 5.282 | 5.100 | 5.265 | 389,428 | +0.02(+0.31%) |
Feb 09, 2012 | 5.117 | 5.282 | 5.059 | 5.249 | 510,168 | +0.11(+2.09%) |
Feb 08, 2012 | 5.100 | 5.158 | 5.034 | 5.141 | 321,431 | +0.02(+0.32%) |
Feb 07, 2012 | 5.117 | 5.174 | 5.042 | 5.125 | 378,001 | -0.02(-0.48%) |
Feb 06, 2012 | 4.968 | 5.224 | 4.910 | 5.150 | 1,107,033 | +0.13(+2.63%) |
Feb 03, 2012 | 4.869 | 5.199 | 4.869 | 5.018 | 6,178,943 | +0.39(+8.38%) |
Feb 02, 2012 | 4.621 | 4.654 | 4.432 | 4.630 | 722,685 | -0.02(-0.36%) |