Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.590 | 6.690 | 6.550 | 6.630 | 13,988 | +0.04(+0.61%) |
Apr 27, 2012 | 6.250 | 6.600 | 6.050 | 6.590 | 37,823 | +0.30(+4.77%) |
Apr 26, 2012 | 6.200 | 6.340 | 6.180 | 6.290 | 6,550 | +0.14(+2.28%) |
Apr 25, 2012 | 6.390 | 6.390 | 6.080 | 6.150 | 25,191 | -0.22(-3.45%) |
Apr 24, 2012 | 6.450 | 6.450 | 6.230 | 6.370 | 10,445 | -0.07(-1.09%) |
Apr 23, 2012 | 6.430 | 6.500 | 6.380 | 6.440 | 1,900 | +0.02(+0.31%) |
Apr 20, 2012 | 6.440 | 6.450 | 6.420 | 6.420 | 800 | -0.04(-0.62%) |
Apr 19, 2012 | 6.470 | 6.489 | 6.380 | 6.460 | 3,300 | +0.03(+0.47%) |
Apr 18, 2012 | 6.250 | 6.430 | 6.150 | 6.430 | 14,184 | +0.28(+4.55%) |
Apr 17, 2012 | 6.670 | 6.670 | 6.130 | 6.150 | 19,673 | -0.45(-6.82%) |
Apr 16, 2012 | 6.700 | 6.700 | 6.570 | 6.600 | 5,000 | -0.07(-1.05%) |
Apr 12, 2012 | 6.640 | 6.670 | 6.670 | 6.670 | 4,700 | +0.05(+0.76%) |
Apr 11, 2012 | 6.700 | 6.700 | 6.600 | 6.620 | 9,970 | -0.08(-1.19%) |
Apr 10, 2012 | 6.510 | 6.760 | 6.510 | 6.700 | 9,700 | +0.15(+2.29%) |
Apr 09, 2012 | 6.330 | 6.560 | 6.220 | 6.550 | 19,201 | +0.17(+2.66%) |
Apr 05, 2012 | 6.400 | 6.410 | 6.350 | 6.380 | 1,900 | +0.01(+0.16%) |
Apr 04, 2012 | 6.240 | 6.370 | 6.200 | 6.370 | 10,747 | +0.07(+1.11%) |
Apr 03, 2012 | 6.330 | 6.400 | 6.230 | 6.300 | 7,297 | -0.02(-0.32%) |
Apr 02, 2012 | 6.490 | 6.490 | 6.170 | 6.320 | 16,860 | +0.07(+1.12%) |
Mar 30, 2012 | 6.220 | 6.250 | 6.156 | 6.250 | 5,522 | +0.07(+1.13%) |
Mar 29, 2012 | 6.170 | 6.220 | 6.070 | 6.180 | 7,520 | +0.06(+0.98%) |
Mar 28, 2012 | 6.200 | 6.270 | 5.850 | 6.120 | 68,556 | -0.02(-0.33%) |
Mar 27, 2012 | 6.060 | 6.260 | 6.060 | 6.140 | 11,150 | +0.08(+1.32%) |
Mar 26, 2012 | 6.200 | 6.310 | 5.850 | 6.060 | 68,627 | -0.09(-1.46%) |
Mar 23, 2012 | 6.570 | 6.570 | 6.002 | 6.150 | 37,933 | -0.32(-4.95%) |
Mar 22, 2012 | 6.500 | 6.620 | 6.430 | 6.470 | 10,177 | +0.01(+0.15%) |
Mar 21, 2012 | 6.420 | 6.500 | 6.340 | 6.460 | 7,200 | +0.04(+0.62%) |
Mar 20, 2012 | 6.560 | 6.630 | 6.200 | 6.420 | 21,306 | -0.18(-2.73%) |
Mar 19, 2012 | 6.650 | 6.710 | 6.490 | 6.600 | 17,414 | -0.06(-0.90%) |
Mar 16, 2012 | 6.740 | 6.750 | 6.650 | 6.660 | 5,177 | -0.05(-0.75%) |
Mar 15, 2012 | 6.790 | 6.820 | 6.550 | 6.710 | 30,988 | -0.05(-0.74%) |
Mar 14, 2012 | 6.900 | 6.900 | 6.700 | 6.760 | 28,438 | +0.09(+1.35%) |
Mar 13, 2012 | 6.680 | 6.840 | 6.600 | 6.670 | 28,440 | -0.08(-1.19%) |
Mar 12, 2012 | 6.480 | 6.919 | 6.480 | 6.750 | 36,133 | +0.21(+3.21%) |
Mar 09, 2012 | 6.260 | 6.679 | 6.250 | 6.540 | 41,167 | +0.23(+3.65%) |
Mar 08, 2012 | 6.060 | 6.330 | 6.040 | 6.310 | 83,394 | +0.31(+5.17%) |
Mar 07, 2012 | 6.000 | 6.130 | 5.920 | 6.000 | 16,403 | +0.03(+0.50%) |
Mar 06, 2012 | 6.050 | 6.230 | 5.850 | 5.970 | 103,010 | -0.14(-2.29%) |
Mar 05, 2012 | 6.380 | 6.380 | 6.050 | 6.110 | 31,167 | -0.20(-3.17%) |
Mar 02, 2012 | 6.390 | 6.390 | 6.120 | 6.310 | 26,474 | +0.14(+2.27%) |
Mar 01, 2012 | 6.440 | 6.490 | 6.050 | 6.170 | 46,943 | -0.20(-3.14%) |
Feb 29, 2012 | 6.370 | 6.450 | 6.341 | 6.370 | 6,784 | -0.03(-0.47%) |
Feb 28, 2012 | 6.330 | 6.500 | 6.330 | 6.400 | 5,311 | +0.03(+0.47%) |
Feb 27, 2012 | 6.400 | 6.570 | 5.990 | 6.370 | 50,172 | -0.04(-0.62%) |
Feb 24, 2012 | 6.360 | 6.452 | 6.260 | 6.410 | 5,743 | +0.05(+0.79%) |
Feb 23, 2012 | 6.150 | 6.440 | 6.150 | 6.360 | 31,790 | +0.05(+0.79%) |
Feb 22, 2012 | 6.450 | 6.820 | 6.000 | 6.310 | 104,200 | -0.18(-2.77%) |
Feb 21, 2012 | 7.120 | 7.370 | 6.400 | 6.490 | 126,854 | -0.84(-11.46%) |
Feb 17, 2012 | 7.250 | 7.670 | 6.780 | 7.330 | 145,253 | +0.06(+0.83%) |
Feb 16, 2012 | 7.990 | 8.200 | 6.359 | 7.270 | 213,995 | -0.71(-8.90%) |
Feb 15, 2012 | 8.070 | 8.250 | 7.840 | 7.980 | 53,396 | +0.04(+0.50%) |
Feb 14, 2012 | 8.050 | 8.420 | 7.580 | 7.940 | 248,201 | -2.49(-23.87%) |
Feb 13, 2012 | 10.40 | 10.46 | 10.29 | 10.43 | 18,000 | +0.03(+0.29%) |
Feb 10, 2012 | 10.32 | 10.40 | 10.23 | 10.40 | 8,400 | -0.00(-0.00%) |
Feb 09, 2012 | 10.47 | 10.47 | 10.27 | 10.40 | 15,742 | +0.00(+0.00%) |
Feb 08, 2012 | 10.41 | 11.00 | 10.22 | 10.40 | 47,013 | +0.40(+4.00%) |
Feb 07, 2012 | 9.190 | 10.15 | 9.150 | 10.00 | 64,959 | +0.79(+8.58%) |
Feb 06, 2012 | 9.160 | 9.210 | 9.100 | 9.210 | 11,425 | +0.00(+0.00%) |
Feb 03, 2012 | 9.210 | 9.210 | 9.100 | 9.210 | 5,210 | +0.01(+0.11%) |
Feb 02, 2012 | 9.050 | 9.210 | 9.041 | 9.200 | 17,717 | +0.08(+0.88%) |