Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.328 | 7.328 | 7.156 | 7.170 | 137,037 | -0.17(-2.34%) |
Apr 27, 2012 | 7.253 | 7.376 | 7.129 | 7.342 | 309,470 | +0.12(+1.62%) |
Apr 26, 2012 | 7.026 | 7.242 | 7.026 | 7.225 | 199,266 | -0.09(-1.22%) |
Apr 25, 2012 | 7.211 | 7.321 | 7.136 | 7.315 | 256,192 | +0.17(+2.41%) |
Apr 24, 2012 | 6.985 | 7.205 | 6.971 | 7.143 | 270,382 | +0.18(+2.57%) |
Apr 23, 2012 | 7.033 | 7.060 | 6.916 | 6.964 | 257,773 | -0.16(-2.31%) |
Apr 20, 2012 | 7.108 | 7.205 | 7.046 | 7.129 | 356,688 | +0.14(+1.97%) |
Apr 19, 2012 | 6.971 | 7.088 | 6.785 | 6.991 | 189,158 | +0.05(+0.69%) |
Apr 18, 2012 | 7.067 | 7.067 | 6.916 | 6.943 | 195,906 | -0.14(-2.04%) |
Apr 17, 2012 | 6.895 | 7.150 | 6.895 | 7.088 | 225,102 | +0.24(+3.51%) |
Apr 16, 2012 | 6.751 | 7.026 | 6.675 | 6.847 | 152,897 | +0.14(+2.05%) |
Apr 13, 2012 | 6.902 | 6.902 | 6.627 | 6.710 | 280,081 | -0.23(-3.27%) |
Apr 12, 2012 | 6.854 | 7.019 | 6.854 | 6.936 | 178,811 | +0.06(+0.90%) |
Apr 11, 2012 | 6.778 | 6.910 | 6.730 | 6.875 | 174,124 | +0.19(+2.88%) |
Apr 10, 2012 | 6.888 | 6.888 | 6.606 | 6.682 | 366,528 | -0.19(-2.70%) |
Apr 09, 2012 | 6.902 | 6.937 | 6.840 | 6.868 | 340,233 | -0.19(-2.63%) |
Apr 05, 2012 | 7.088 | 7.136 | 7.012 | 7.053 | 214,626 | -0.06(-0.87%) |
Apr 04, 2012 | 7.040 | 7.136 | 6.943 | 7.115 | 359,770 | -0.03(-0.48%) |
Apr 03, 2012 | 7.150 | 7.266 | 7.060 | 7.150 | 316,653 | +0.01(+0.10%) |
Apr 02, 2012 | 6.957 | 7.143 | 6.875 | 7.143 | 244,715 | +0.19(+2.67%) |
Mar 30, 2012 | 7.033 | 7.033 | 6.881 | 6.957 | 479,358 | -0.01(-0.20%) |
Mar 29, 2012 | 6.916 | 6.998 | 6.792 | 6.971 | 238,541 | -0.03(-0.39%) |
Mar 28, 2012 | 6.971 | 7.026 | 6.930 | 6.998 | 481,984 | +0.00(+0.00%) |
Mar 27, 2012 | 7.040 | 7.046 | 6.930 | 6.998 | 303,575 | -0.05(-0.78%) |
Mar 26, 2012 | 6.957 | 7.081 | 6.943 | 7.053 | 343,372 | +0.16(+2.29%) |
Mar 23, 2012 | 6.875 | 6.973 | 6.792 | 6.895 | 351,146 | +0.01(+0.20%) |
Mar 22, 2012 | 6.943 | 7.012 | 6.861 | 6.881 | 439,076 | -0.12(-1.77%) |
Mar 21, 2012 | 7.150 | 7.163 | 6.957 | 7.005 | 399,134 | -0.11(-1.55%) |
Mar 20, 2012 | 7.280 | 7.287 | 7.067 | 7.115 | 633,627 | -0.16(-2.27%) |
Mar 19, 2012 | 7.122 | 7.368 | 7.005 | 7.280 | 534,875 | +0.13(+1.83%) |
Mar 16, 2012 | 6.950 | 7.163 | 6.902 | 7.150 | 693,511 | +0.22(+3.17%) |
Mar 15, 2012 | 6.799 | 6.936 | 6.758 | 6.930 | 244,252 | +0.16(+2.33%) |
Mar 14, 2012 | 6.531 | 6.923 | 6.531 | 6.771 | 717,447 | +0.22(+3.36%) |
Mar 13, 2012 | 6.325 | 6.558 | 6.325 | 6.551 | 323,419 | +0.27(+4.38%) |
Mar 12, 2012 | 6.256 | 6.325 | 6.132 | 6.277 | 186,223 | +0.02(+0.33%) |
Mar 09, 2012 | 5.995 | 6.283 | 5.995 | 6.256 | 728,165 | +0.35(+5.94%) |
Mar 08, 2012 | 5.816 | 5.912 | 5.747 | 5.905 | 180,064 | +0.14(+2.38%) |
Mar 07, 2012 | 5.665 | 5.782 | 5.644 | 5.768 | 262,402 | +0.14(+2.44%) |
Mar 06, 2012 | 5.775 | 5.861 | 5.610 | 5.630 | 377,157 | -0.19(-3.19%) |
Mar 05, 2012 | 5.775 | 5.830 | 5.706 | 5.816 | 144,920 | +0.04(+0.71%) |
Mar 02, 2012 | 5.878 | 5.924 | 5.775 | 5.775 | 263,114 | -0.08(-1.29%) |
Mar 01, 2012 | 6.015 | 6.098 | 5.850 | 5.850 | 314,927 | -0.11(-1.85%) |
Feb 29, 2012 | 5.953 | 6.002 | 5.912 | 5.960 | 468,336 | +0.02(+0.35%) |
Feb 28, 2012 | 5.960 | 6.002 | 5.919 | 5.940 | 118,256 | -0.03(-0.58%) |
Feb 27, 2012 | 5.960 | 6.057 | 5.940 | 5.974 | 231,191 | -0.05(-0.91%) |
Feb 24, 2012 | 6.057 | 6.070 | 5.967 | 6.029 | 104,323 | -0.04(-0.68%) |
Feb 23, 2012 | 5.940 | 6.070 | 5.892 | 6.070 | 159,631 | +0.16(+2.67%) |
Feb 22, 2012 | 6.112 | 6.146 | 5.905 | 5.912 | 386,655 | -0.22(-3.59%) |
Feb 21, 2012 | 6.139 | 6.153 | 6.084 | 6.132 | 337,631 | -0.01(-0.11%) |
Feb 17, 2012 | 6.194 | 6.249 | 6.132 | 6.139 | 231,512 | -0.01(-0.22%) |
Feb 16, 2012 | 6.112 | 6.201 | 6.098 | 6.153 | 389,827 | +0.02(+0.34%) |
Feb 15, 2012 | 6.153 | 6.187 | 6.105 | 6.132 | 381,710 | +0.02(+0.34%) |
Feb 14, 2012 | 6.077 | 6.153 | 6.029 | 6.112 | 349,547 | +0.00(+0.00%) |
Feb 13, 2012 | 6.132 | 6.215 | 6.043 | 6.112 | 268,971 | +0.05(+0.91%) |
Feb 10, 2012 | 6.118 | 6.173 | 6.050 | 6.057 | 270,041 | -0.14(-2.22%) |
Feb 09, 2012 | 6.194 | 6.208 | 6.070 | 6.194 | 218,386 | +0.02(+0.33%) |
Feb 08, 2012 | 6.201 | 6.338 | 6.125 | 6.173 | 210,193 | -0.01(-0.22%) |
Feb 07, 2012 | 6.173 | 6.283 | 6.098 | 6.187 | 343,163 | +0.03(+0.45%) |
Feb 06, 2012 | 6.153 | 6.180 | 6.050 | 6.160 | 165,725 | -0.05(-0.88%) |
Feb 03, 2012 | 6.118 | 6.283 | 6.063 | 6.215 | 235,606 | +0.19(+3.20%) |
Feb 02, 2012 | 5.871 | 6.063 | 5.830 | 6.022 | 219,937 | +0.16(+2.82%) |