Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.330 | 6.560 | 6.250 | 6.390 | 274,529 | +0.03(+0.47%) |
Apr 27, 2012 | 6.460 | 6.580 | 6.330 | 6.360 | 243,977 | -0.04(-0.63%) |
Apr 26, 2012 | 6.120 | 6.400 | 6.110 | 6.400 | 256,533 | +0.32(+5.26%) |
Apr 25, 2012 | 6.030 | 6.140 | 5.900 | 6.080 | 341,772 | +0.10(+1.67%) |
Apr 24, 2012 | 6.120 | 6.190 | 5.960 | 5.980 | 200,379 | -0.10(-1.64%) |
Apr 23, 2012 | 6.000 | 6.180 | 5.830 | 6.080 | 323,440 | -0.06(-0.98%) |
Apr 20, 2012 | 6.280 | 6.440 | 6.070 | 6.140 | 409,865 | -0.13(-2.07%) |
Apr 19, 2012 | 6.570 | 6.610 | 6.270 | 6.270 | 275,469 | -0.23(-3.54%) |
Apr 18, 2012 | 6.550 | 6.580 | 6.390 | 6.500 | 115,036 | -0.06(-0.91%) |
Apr 17, 2012 | 6.400 | 6.670 | 6.369 | 6.560 | 179,930 | +0.21(+3.31%) |
Apr 16, 2012 | 6.500 | 6.660 | 6.280 | 6.350 | 199,711 | -0.15(-2.31%) |
Apr 13, 2012 | 6.680 | 6.690 | 6.480 | 6.500 | 157,626 | -0.25(-3.70%) |
Apr 12, 2012 | 6.280 | 6.830 | 6.250 | 6.750 | 430,887 | +0.46(+7.31%) |
Apr 11, 2012 | 6.470 | 6.620 | 6.290 | 6.290 | 190,928 | -0.18(-2.78%) |
Apr 10, 2012 | 6.480 | 6.610 | 6.120 | 6.470 | 534,602 | -0.01(-0.15%) |
Apr 09, 2012 | 6.600 | 6.747 | 6.440 | 6.480 | 433,419 | -0.08(-1.22%) |
Apr 05, 2012 | 6.810 | 6.820 | 6.560 | 6.560 | 185,784 | -0.24(-3.53%) |
Apr 04, 2012 | 7.020 | 7.040 | 6.620 | 6.800 | 491,830 | -0.39(-5.42%) |
Apr 03, 2012 | 7.320 | 7.320 | 7.050 | 7.190 | 286,231 | -0.10(-1.37%) |
Apr 02, 2012 | 6.960 | 7.400 | 6.940 | 7.290 | 543,807 | +0.31(+4.44%) |
Mar 30, 2012 | 7.020 | 7.080 | 6.770 | 6.980 | 246,746 | +0.04(+0.58%) |
Mar 29, 2012 | 7.020 | 7.020 | 6.681 | 6.940 | 510,486 | -0.21(-2.94%) |
Mar 28, 2012 | 7.330 | 7.330 | 7.000 | 7.150 | 303,289 | -0.14(-1.92%) |
Mar 27, 2012 | 7.510 | 7.600 | 7.240 | 7.290 | 204,276 | -0.17(-2.28%) |
Mar 26, 2012 | 7.290 | 7.590 | 7.170 | 7.460 | 456,376 | +0.41(+5.82%) |
Mar 23, 2012 | 6.940 | 7.210 | 6.940 | 7.050 | 309,173 | +0.14(+2.03%) |
Mar 22, 2012 | 6.850 | 7.000 | 6.790 | 6.910 | 241,103 | -0.08(-1.14%) |
Mar 21, 2012 | 7.080 | 7.120 | 6.940 | 6.990 | 240,431 | -0.04(-0.57%) |
Mar 20, 2012 | 6.850 | 7.030 | 6.780 | 7.030 | 212,894 | +0.08(+1.15%) |
Mar 19, 2012 | 7.030 | 7.200 | 6.920 | 6.950 | 249,377 | -0.10(-1.42%) |
Mar 16, 2012 | 7.130 | 7.240 | 7.000 | 7.050 | 810,381 | -0.11(-1.54%) |
Mar 15, 2012 | 7.300 | 7.300 | 7.040 | 7.160 | 150,920 | +0.06(+0.85%) |
Mar 14, 2012 | 7.220 | 7.310 | 7.000 | 7.100 | 403,763 | -0.27(-3.66%) |
Mar 13, 2012 | 7.270 | 7.455 | 7.250 | 7.370 | 247,925 | +0.08(+1.10%) |
Mar 12, 2012 | 7.510 | 7.510 | 7.150 | 7.290 | 432,121 | -0.35(-4.58%) |
Mar 09, 2012 | 7.580 | 7.880 | 7.480 | 7.640 | 245,602 | +0.10(+1.33%) |
Mar 08, 2012 | 7.380 | 7.660 | 7.290 | 7.540 | 210,381 | +0.24(+3.29%) |
Mar 07, 2012 | 7.230 | 7.440 | 7.120 | 7.300 | 179,373 | +0.11(+1.53%) |
Mar 06, 2012 | 7.390 | 7.390 | 7.020 | 7.190 | 393,483 | -0.29(-3.88%) |
Mar 05, 2012 | 7.690 | 7.730 | 7.440 | 7.480 | 321,340 | -0.29(-3.73%) |
Mar 02, 2012 | 8.030 | 8.030 | 7.700 | 7.770 | 217,329 | -0.21(-2.63%) |
Mar 01, 2012 | 8.080 | 8.170 | 7.860 | 7.980 | 222,321 | -0.04(-0.50%) |
Feb 29, 2012 | 8.320 | 8.480 | 7.650 | 8.020 | 864,350 | -0.29(-3.49%) |
Feb 28, 2012 | 8.210 | 8.440 | 8.130 | 8.310 | 380,773 | +0.20(+2.47%) |
Feb 27, 2012 | 8.050 | 8.220 | 7.900 | 8.110 | 254,017 | +0.05(+0.62%) |
Feb 24, 2012 | 8.070 | 8.250 | 7.980 | 8.060 | 250,999 | -0.04(-0.49%) |
Feb 23, 2012 | 8.000 | 8.240 | 7.890 | 8.100 | 423,375 | +0.21(+2.66%) |
Feb 22, 2012 | 7.960 | 7.990 | 7.750 | 7.890 | 300,438 | -0.05(-0.63%) |
Feb 21, 2012 | 7.770 | 7.970 | 7.770 | 7.940 | 419,524 | +0.24(+3.12%) |
Feb 17, 2012 | 7.760 | 7.760 | 7.560 | 7.700 | 196,511 | +0.01(+0.13%) |
Feb 16, 2012 | 7.680 | 7.770 | 7.510 | 7.690 | 342,893 | +0.17(+2.26%) |
Feb 15, 2012 | 7.360 | 7.670 | 7.330 | 7.520 | 428,764 | +0.30(+4.16%) |
Feb 14, 2012 | 7.190 | 7.280 | 7.130 | 7.220 | 257,163 | +0.15(+2.12%) |
Feb 13, 2012 | 7.240 | 7.260 | 7.050 | 7.070 | 177,015 | -0.11(-1.53%) |
Feb 10, 2012 | 7.190 | 7.270 | 6.960 | 7.180 | 475,595 | -0.17(-2.31%) |
Feb 09, 2012 | 7.600 | 7.600 | 7.300 | 7.350 | 181,338 | -0.06(-0.81%) |
Feb 08, 2012 | 7.350 | 7.650 | 7.300 | 7.410 | 228,592 | -0.11(-1.46%) |
Feb 07, 2012 | 7.450 | 7.600 | 7.270 | 7.520 | 281,289 | +0.15(+2.04%) |
Feb 06, 2012 | 7.600 | 7.600 | 7.300 | 7.370 | 350,237 | -0.23(-3.03%) |
Feb 03, 2012 | 7.680 | 7.780 | 7.550 | 7.600 | 310,608 | -0.21(-2.69%) |
Feb 02, 2012 | 7.790 | 7.850 | 7.700 | 7.810 | 309,340 | +0.06(+0.77%) |