Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.264 | 6.349 | 6.131 | 6.210 | 686,428 | -0.07(-1.15%) |
Apr 27, 2012 | 6.107 | 6.325 | 6.089 | 6.282 | 956,593 | +0.22(+3.69%) |
Apr 26, 2012 | 6.065 | 6.204 | 5.902 | 6.059 | 510,388 | -0.01(-0.20%) |
Apr 25, 2012 | 5.829 | 6.101 | 5.739 | 6.071 | 696,266 | +0.34(+6.01%) |
Apr 24, 2012 | 5.642 | 5.769 | 5.563 | 5.726 | 447,669 | +0.10(+1.83%) |
Apr 23, 2012 | 5.654 | 5.714 | 5.575 | 5.624 | 500,293 | -0.11(-2.00%) |
Apr 20, 2012 | 5.841 | 5.841 | 5.648 | 5.739 | 750,716 | -0.04(-0.63%) |
Apr 19, 2012 | 5.902 | 5.908 | 5.696 | 5.775 | 447,560 | -0.10(-1.75%) |
Apr 18, 2012 | 5.890 | 5.944 | 5.799 | 5.878 | 596,068 | -0.07(-1.12%) |
Apr 17, 2012 | 5.944 | 5.986 | 5.859 | 5.944 | 821,946 | +0.07(+1.13%) |
Apr 16, 2012 | 6.022 | 6.022 | 5.847 | 5.878 | 301,181 | -0.09(-1.52%) |
Apr 13, 2012 | 6.047 | 6.119 | 5.926 | 5.968 | 299,451 | -0.08(-1.40%) |
Apr 12, 2012 | 6.035 | 6.095 | 5.950 | 6.053 | 675,822 | +0.01(+0.10%) |
Apr 11, 2012 | 6.125 | 6.161 | 5.962 | 6.047 | 554,604 | +0.01(+0.10%) |
Apr 10, 2012 | 6.306 | 6.331 | 5.944 | 6.041 | 1,371,509 | -0.26(-4.12%) |
Apr 09, 2012 | 6.397 | 6.494 | 6.294 | 6.300 | 659,229 | -0.22(-3.43%) |
Apr 05, 2012 | 6.421 | 6.530 | 6.397 | 6.524 | 503,033 | +0.06(+0.93%) |
Apr 04, 2012 | 6.627 | 6.627 | 6.421 | 6.463 | 761,170 | -0.22(-3.25%) |
Apr 03, 2012 | 6.874 | 6.947 | 6.633 | 6.681 | 500,742 | -0.16(-2.38%) |
Apr 02, 2012 | 6.687 | 6.868 | 6.663 | 6.844 | 523,461 | +0.16(+2.44%) |
Mar 30, 2012 | 6.880 | 6.947 | 6.681 | 6.681 | 580,666 | -0.13(-1.95%) |
Mar 29, 2012 | 6.784 | 6.814 | 6.657 | 6.814 | 511,315 | +0.00(+0.00%) |
Mar 28, 2012 | 6.995 | 6.995 | 6.699 | 6.814 | 655,832 | -0.18(-2.59%) |
Mar 27, 2012 | 7.206 | 7.243 | 6.989 | 6.995 | 618,084 | -0.19(-2.61%) |
Mar 26, 2012 | 7.152 | 7.219 | 7.037 | 7.182 | 670,325 | +0.13(+1.80%) |
Mar 23, 2012 | 6.814 | 7.068 | 6.784 | 7.055 | 592,077 | +0.28(+4.10%) |
Mar 22, 2012 | 6.808 | 6.874 | 6.759 | 6.778 | 492,029 | -0.07(-0.97%) |
Mar 21, 2012 | 6.886 | 6.910 | 6.741 | 6.844 | 706,505 | +0.02(+0.27%) |
Mar 20, 2012 | 6.892 | 6.965 | 6.796 | 6.826 | 749,910 | -0.11(-1.57%) |
Mar 19, 2012 | 7.013 | 7.140 | 6.910 | 6.935 | 694,104 | -0.11(-1.54%) |
Mar 16, 2012 | 7.176 | 7.231 | 7.013 | 7.043 | 751,084 | -0.11(-1.60%) |
Mar 15, 2012 | 7.086 | 7.219 | 7.013 | 7.158 | 463,207 | +0.06(+0.85%) |
Mar 14, 2012 | 7.152 | 7.243 | 7.031 | 7.098 | 461,103 | -0.04(-0.51%) |
Mar 13, 2012 | 7.007 | 7.182 | 6.929 | 7.134 | 719,844 | +0.19(+2.79%) |
Mar 12, 2012 | 7.074 | 7.074 | 6.886 | 6.941 | 518,439 | -0.11(-1.63%) |
Mar 09, 2012 | 6.892 | 7.074 | 6.772 | 7.055 | 840,076 | +0.19(+2.73%) |
Mar 08, 2012 | 6.923 | 6.971 | 6.802 | 6.868 | 651,672 | +0.02(+0.35%) |
Mar 07, 2012 | 6.832 | 6.947 | 6.784 | 6.844 | 390,407 | +0.06(+0.89%) |
Mar 06, 2012 | 6.796 | 6.850 | 6.651 | 6.784 | 771,638 | -0.10(-1.40%) |
Mar 05, 2012 | 6.886 | 6.977 | 6.826 | 6.880 | 844,117 | -0.07(-0.96%) |
Mar 02, 2012 | 6.753 | 6.953 | 6.741 | 6.947 | 1,201,040 | +0.21(+3.05%) |
Mar 01, 2012 | 6.983 | 7.043 | 6.735 | 6.741 | 1,310,128 | -0.16(-2.28%) |
Feb 29, 2012 | 7.146 | 7.158 | 6.886 | 6.898 | 890,664 | -0.21(-2.89%) |
Feb 28, 2012 | 7.080 | 7.219 | 7.025 | 7.104 | 696,025 | +0.05(+0.68%) |
Feb 27, 2012 | 7.151 | 7.172 | 6.882 | 7.055 | 907,326 | -0.11(-1.50%) |
Feb 24, 2012 | 7.235 | 7.357 | 7.127 | 7.163 | 463,690 | -0.04(-0.50%) |
Feb 23, 2012 | 7.014 | 7.229 | 6.907 | 7.199 | 478,530 | +0.20(+2.91%) |
Feb 22, 2012 | 7.008 | 7.133 | 6.942 | 6.996 | 586,282 | +0.01(+0.09%) |
Feb 21, 2012 | 6.996 | 7.008 | 6.834 | 6.990 | 1,349,016 | -0.01(-0.09%) |
Feb 17, 2012 | 6.960 | 7.121 | 6.960 | 6.996 | 845,727 | +0.08(+1.21%) |
Feb 16, 2012 | 7.067 | 7.175 | 6.891 | 6.912 | 941,126 | -0.12(-1.70%) |
Feb 15, 2012 | 7.259 | 7.283 | 7.008 | 7.032 | 591,595 | -0.16(-2.24%) |
Feb 14, 2012 | 7.241 | 7.378 | 7.049 | 7.193 | 426,089 | -0.09(-1.23%) |
Feb 13, 2012 | 7.360 | 7.564 | 7.241 | 7.283 | 849,940 | -0.05(-0.65%) |
Feb 10, 2012 | 7.229 | 7.354 | 7.175 | 7.330 | 645,751 | +0.05(+0.74%) |
Feb 09, 2012 | 7.319 | 7.456 | 7.211 | 7.277 | 713,083 | +0.01(+0.16%) |
Feb 08, 2012 | 7.348 | 7.462 | 7.175 | 7.265 | 900,554 | -0.17(-2.33%) |
Feb 07, 2012 | 7.432 | 7.530 | 7.360 | 7.438 | 523,623 | -0.03(-0.40%) |
Feb 06, 2012 | 7.558 | 7.612 | 7.450 | 7.468 | 431,814 | -0.17(-2.19%) |
Feb 03, 2012 | 7.594 | 7.713 | 7.552 | 7.635 | 701,500 | +0.22(+2.90%) |
Feb 02, 2012 | 7.719 | 7.725 | 7.396 | 7.420 | 656,691 | -0.25(-3.27%) |