Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.300 | 7.300 | 7.060 | 7.130 | 10,098 | -0.17(-2.33%) |
Apr 27, 2012 | 7.330 | 7.420 | 7.270 | 7.300 | 5,800 | +0.01(+0.14%) |
Apr 26, 2012 | 7.200 | 7.380 | 7.114 | 7.290 | 14,140 | +0.14(+1.96%) |
Apr 25, 2012 | 6.780 | 7.200 | 6.780 | 7.150 | 20,204 | +0.46(+6.88%) |
Apr 24, 2012 | 6.580 | 6.820 | 6.560 | 6.690 | 84,549 | +0.13(+1.98%) |
Apr 23, 2012 | 6.850 | 6.850 | 6.480 | 6.560 | 83,869 | -0.41(-5.88%) |
Apr 20, 2012 | 7.070 | 7.100 | 6.930 | 6.970 | 22,466 | -0.09(-1.27%) |
Apr 19, 2012 | 7.140 | 7.160 | 7.020 | 7.060 | 9,035 | -0.14(-1.94%) |
Apr 18, 2012 | 7.070 | 7.230 | 7.040 | 7.200 | 18,316 | +0.06(+0.84%) |
Apr 17, 2012 | 7.231 | 7.231 | 7.061 | 7.140 | 36,813 | -0.04(-0.56%) |
Apr 16, 2012 | 7.280 | 7.310 | 7.120 | 7.180 | 37,225 | -0.20(-2.71%) |
Apr 13, 2012 | 7.520 | 7.550 | 7.290 | 7.380 | 13,800 | -0.07(-0.94%) |
Apr 12, 2012 | 7.370 | 7.520 | 7.261 | 7.450 | 11,500 | +0.13(+1.78%) |
Apr 11, 2012 | 7.070 | 7.340 | 6.930 | 7.320 | 30,482 | +0.34(+4.87%) |
Apr 10, 2012 | 7.010 | 7.010 | 6.920 | 6.980 | 21,557 | +0.01(+0.14%) |
Apr 09, 2012 | 6.850 | 7.020 | 6.850 | 6.970 | 28,927 | -0.03(-0.43%) |
Apr 05, 2012 | 6.940 | 7.040 | 6.900 | 7.000 | 24,661 | -0.01(-0.14%) |
Apr 04, 2012 | 6.970 | 7.090 | 6.900 | 7.010 | 15,563 | +0.00(+0.00%) |
Apr 03, 2012 | 7.020 | 7.200 | 6.970 | 7.010 | 43,986 | -0.05(-0.71%) |
Apr 02, 2012 | 6.870 | 7.090 | 6.860 | 7.060 | 79,323 | +0.00(+0.00%) |
Mar 30, 2012 | 7.050 | 7.080 | 6.980 | 7.060 | 30,809 | -0.04(-0.56%) |
Mar 29, 2012 | 7.070 | 7.180 | 6.950 | 7.100 | 38,637 | -0.06(-0.84%) |
Mar 28, 2012 | 6.890 | 7.370 | 6.740 | 7.160 | 120,150 | -0.12(-1.65%) |
Mar 27, 2012 | 7.400 | 7.490 | 7.280 | 7.280 | 77,890 | -0.06(-0.82%) |
Mar 26, 2012 | 7.490 | 7.490 | 7.340 | 7.340 | 6,100 | -0.06(-0.81%) |
Mar 23, 2012 | 7.440 | 7.480 | 7.340 | 7.400 | 14,850 | +0.06(+0.82%) |
Mar 22, 2012 | 7.460 | 7.490 | 7.270 | 7.340 | 13,500 | -0.17(-2.26%) |
Mar 21, 2012 | 7.490 | 7.570 | 7.340 | 7.510 | 39,822 | +0.02(+0.27%) |
Mar 20, 2012 | 7.740 | 7.740 | 7.470 | 7.490 | 66,791 | -0.32(-4.10%) |
Mar 19, 2012 | 7.610 | 8.080 | 7.560 | 7.810 | 39,055 | +0.13(+1.69%) |
Mar 16, 2012 | 7.510 | 7.810 | 7.500 | 7.680 | 24,664 | +0.09(+1.19%) |
Mar 15, 2012 | 6.770 | 7.690 | 6.650 | 7.590 | 114,791 | +0.70(+10.16%) |
Mar 14, 2012 | 7.020 | 7.020 | 6.850 | 6.890 | 9,655 | -0.14(-1.99%) |
Mar 13, 2012 | 6.900 | 7.060 | 6.900 | 7.030 | 16,616 | +0.10(+1.44%) |
Mar 12, 2012 | 7.110 | 7.210 | 6.870 | 6.930 | 157,678 | -0.20(-2.81%) |
Mar 09, 2012 | 7.190 | 7.270 | 7.100 | 7.130 | 25,987 | -0.13(-1.79%) |
Mar 08, 2012 | 6.960 | 7.260 | 6.950 | 7.260 | 38,811 | +0.34(+4.91%) |
Mar 07, 2012 | 6.590 | 6.960 | 6.510 | 6.920 | 51,494 | +0.22(+3.28%) |
Mar 06, 2012 | 6.940 | 6.990 | 6.600 | 6.700 | 46,550 | -0.41(-5.77%) |
Mar 05, 2012 | 7.160 | 7.254 | 7.100 | 7.110 | 16,821 | -0.11(-1.52%) |
Mar 02, 2012 | 7.340 | 7.569 | 7.220 | 7.220 | 26,491 | -0.19(-2.56%) |
Mar 01, 2012 | 7.240 | 7.460 | 7.200 | 7.410 | 137,140 | +0.23(+3.20%) |
Feb 29, 2012 | 7.260 | 7.310 | 7.100 | 7.180 | 28,100 | +0.07(+0.98%) |
Feb 28, 2012 | 7.040 | 7.290 | 6.980 | 7.110 | 38,199 | +0.09(+1.28%) |
Feb 27, 2012 | 7.170 | 7.250 | 6.940 | 7.020 | 43,103 | -0.20(-2.77%) |
Feb 24, 2012 | 7.430 | 7.430 | 7.160 | 7.220 | 25,489 | -0.18(-2.43%) |
Feb 23, 2012 | 7.570 | 7.600 | 7.360 | 7.400 | 18,410 | -0.15(-1.99%) |
Feb 22, 2012 | 7.990 | 8.000 | 7.540 | 7.550 | 108,687 | -0.46(-5.74%) |
Feb 21, 2012 | 7.960 | 8.020 | 7.860 | 8.010 | 119,623 | +0.10(+1.26%) |
Feb 17, 2012 | 7.890 | 7.930 | 7.840 | 7.910 | 8,926 | +0.05(+0.64%) |
Feb 16, 2012 | 7.840 | 7.880 | 7.690 | 7.860 | 27,156 | +0.06(+0.77%) |
Feb 15, 2012 | 7.840 | 7.865 | 7.800 | 7.800 | 43,764 | +0.04(+0.52%) |
Feb 14, 2012 | 7.700 | 7.800 | 7.580 | 7.760 | 96,394 | +0.08(+1.04%) |
Feb 13, 2012 | 7.670 | 7.810 | 7.600 | 7.680 | 55,724 | +0.08(+1.05%) |
Feb 10, 2012 | 7.570 | 7.680 | 7.520 | 7.600 | 57,500 | -0.04(-0.52%) |
Feb 09, 2012 | 7.740 | 7.740 | 7.420 | 7.640 | 103,781 | -0.06(-0.78%) |
Feb 08, 2012 | 7.710 | 7.740 | 7.670 | 7.700 | 40,112 | -0.02(-0.26%) |
Feb 07, 2012 | 7.580 | 7.750 | 7.580 | 7.720 | 51,270 | +0.24(+3.21%) |
Feb 06, 2012 | 7.690 | 7.740 | 7.411 | 7.480 | 20,470 | -0.22(-2.86%) |
Feb 03, 2012 | 7.330 | 7.740 | 7.300 | 7.700 | 54,195 | +0.38(+5.19%) |
Feb 02, 2012 | 6.990 | 7.340 | 6.900 | 7.320 | 215,539 | +0.42(+6.09%) |