Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.005 | 7.005 | 6.710 | 6.752 | 20,388 | -0.24(-3.49%) |
Apr 27, 2012 | 6.862 | 6.996 | 6.794 | 6.996 | 29,233 | +0.18(+2.59%) |
Apr 26, 2012 | 6.710 | 6.887 | 6.710 | 6.819 | 20,360 | +0.08(+1.12%) |
Apr 25, 2012 | 6.819 | 6.895 | 6.668 | 6.744 | 28,790 | +0.03(+0.50%) |
Apr 24, 2012 | 6.592 | 6.735 | 6.525 | 6.710 | 31,528 | +0.14(+2.18%) |
Apr 23, 2012 | 6.508 | 6.744 | 6.457 | 6.567 | 40,880 | -0.08(-1.14%) |
Apr 20, 2012 | 6.676 | 6.836 | 6.542 | 6.643 | 35,975 | +0.04(+0.64%) |
Apr 19, 2012 | 6.626 | 6.660 | 6.491 | 6.601 | 58,072 | -0.03(-0.38%) |
Apr 18, 2012 | 6.710 | 6.752 | 6.609 | 6.626 | 35,586 | -0.12(-1.75%) |
Apr 17, 2012 | 6.769 | 6.836 | 6.710 | 6.744 | 29,424 | +0.02(+0.25%) |
Apr 16, 2012 | 6.735 | 6.752 | 6.525 | 6.727 | 40,310 | +0.06(+0.88%) |
Apr 13, 2012 | 6.777 | 6.845 | 6.567 | 6.668 | 33,960 | -0.18(-2.58%) |
Apr 12, 2012 | 6.744 | 6.921 | 6.685 | 6.845 | 71,666 | +0.08(+1.12%) |
Apr 11, 2012 | 6.474 | 6.803 | 6.390 | 6.769 | 45,836 | +0.41(+6.49%) |
Apr 10, 2012 | 6.298 | 6.432 | 6.180 | 6.356 | 72,793 | +0.08(+1.34%) |
Apr 09, 2012 | 6.390 | 6.399 | 6.197 | 6.272 | 66,417 | -0.13(-2.10%) |
Apr 05, 2012 | 6.777 | 6.819 | 6.407 | 6.407 | 82,881 | -0.38(-5.58%) |
Apr 04, 2012 | 6.878 | 6.904 | 6.761 | 6.786 | 38,354 | -0.18(-2.54%) |
Apr 03, 2012 | 7.005 | 7.013 | 6.904 | 6.963 | 51,383 | -0.06(-0.84%) |
Apr 02, 2012 | 6.921 | 7.114 | 6.921 | 7.022 | 54,989 | +0.10(+1.46%) |
Mar 30, 2012 | 7.005 | 7.022 | 6.866 | 6.921 | 39,238 | -0.05(-0.72%) |
Mar 29, 2012 | 6.845 | 7.013 | 6.735 | 6.971 | 33,068 | +0.09(+1.35%) |
Mar 28, 2012 | 7.022 | 7.055 | 6.744 | 6.878 | 70,092 | -0.10(-1.45%) |
Mar 27, 2012 | 6.937 | 7.080 | 6.811 | 6.979 | 43,276 | +0.06(+0.85%) |
Mar 26, 2012 | 6.828 | 6.963 | 6.735 | 6.921 | 59,107 | +0.15(+2.24%) |
Mar 23, 2012 | 7.013 | 7.022 | 6.735 | 6.769 | 88,958 | -0.24(-3.37%) |
Mar 22, 2012 | 7.005 | 7.030 | 6.870 | 7.005 | 31,338 | +0.01(+0.12%) |
Mar 21, 2012 | 7.055 | 7.114 | 6.921 | 6.996 | 52,073 | -0.02(-0.24%) |
Mar 20, 2012 | 7.030 | 7.089 | 6.946 | 7.013 | 25,376 | -0.07(-0.95%) |
Mar 19, 2012 | 6.937 | 7.156 | 6.904 | 7.080 | 52,080 | +0.15(+2.19%) |
Mar 16, 2012 | 7.080 | 7.080 | 6.921 | 6.929 | 91,074 | -0.13(-1.79%) |
Mar 15, 2012 | 7.123 | 7.123 | 6.904 | 7.055 | 33,774 | -0.03(-0.36%) |
Mar 14, 2012 | 7.527 | 7.527 | 6.979 | 7.080 | 66,530 | -0.42(-5.61%) |
Mar 13, 2012 | 7.341 | 7.510 | 7.341 | 7.501 | 43,068 | +0.24(+3.36%) |
Mar 12, 2012 | 7.139 | 7.367 | 7.106 | 7.257 | 30,855 | +0.09(+1.29%) |
Mar 09, 2012 | 7.165 | 7.316 | 7.139 | 7.165 | 39,945 | +0.03(+0.35%) |
Mar 08, 2012 | 7.148 | 7.266 | 7.080 | 7.139 | 53,776 | +0.05(+0.71%) |
Mar 07, 2012 | 6.912 | 7.190 | 6.871 | 7.089 | 69,942 | +0.22(+3.19%) |
Mar 06, 2012 | 7.156 | 7.257 | 6.862 | 6.870 | 67,845 | -0.35(-4.78%) |
Mar 05, 2012 | 7.308 | 7.358 | 7.156 | 7.215 | 49,133 | -0.08(-1.15%) |
Mar 02, 2012 | 7.602 | 7.645 | 7.291 | 7.299 | 71,282 | -0.29(-3.77%) |
Mar 01, 2012 | 7.611 | 7.687 | 7.493 | 7.586 | 69,683 | +0.06(+0.78%) |
Feb 29, 2012 | 7.653 | 7.661 | 7.485 | 7.527 | 115,615 | -0.07(-0.89%) |
Feb 28, 2012 | 7.552 | 7.661 | 7.451 | 7.594 | 76,206 | +0.02(+0.22%) |
Feb 27, 2012 | 7.535 | 7.670 | 7.375 | 7.577 | 73,771 | +0.00(+0.00%) |
Feb 24, 2012 | 7.569 | 7.619 | 7.535 | 7.577 | 69,611 | +0.03(+0.33%) |
Feb 23, 2012 | 7.611 | 7.697 | 7.527 | 7.552 | 120,497 | -0.03(-0.33%) |
Feb 22, 2012 | 7.687 | 7.863 | 7.577 | 7.577 | 86,930 | -0.08(-1.10%) |
Feb 21, 2012 | 7.653 | 7.906 | 7.619 | 7.661 | 71,628 | +0.01(+0.11%) |
Feb 17, 2012 | 7.628 | 7.661 | 7.577 | 7.653 | 74,693 | +0.06(+0.78%) |
Feb 16, 2012 | 7.552 | 7.712 | 7.552 | 7.594 | 92,949 | +0.02(+0.22%) |
Feb 15, 2012 | 7.670 | 7.762 | 7.552 | 7.577 | 164,840 | -0.08(-1.10%) |
Feb 14, 2012 | 7.501 | 7.703 | 7.207 | 7.661 | 112,959 | +0.04(+0.55%) |
Feb 13, 2012 | 7.678 | 7.956 | 7.577 | 7.619 | 202,163 | -0.23(-2.90%) |
Feb 10, 2012 | 7.906 | 7.990 | 7.762 | 7.847 | 89,077 | -0.11(-1.38%) |
Feb 09, 2012 | 7.973 | 8.099 | 7.830 | 7.956 | 111,638 | -0.01(-0.11%) |
Feb 08, 2012 | 8.242 | 8.276 | 7.814 | 7.964 | 132,384 | -0.24(-2.87%) |
Feb 07, 2012 | 8.327 | 8.402 | 8.183 | 8.200 | 93,584 | -0.10(-1.22%) |
Feb 06, 2012 | 8.680 | 8.680 | 8.209 | 8.301 | 287,261 | -0.38(-4.36%) |
Feb 03, 2012 | 9.328 | 9.328 | 7.602 | 8.680 | 802,781 | -2.04(-19.01%) |
Feb 02, 2012 | 10.39 | 10.73 | 10.27 | 10.72 | 53,378 | +0.39(+3.75%) |