Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.034 | 7.223 | 7.000 | 7.203 | 220,278 | +0.19(+2.67%) |
Apr 27, 2012 | 7.015 | 7.021 | 6.938 | 7.015 | 87,576 | +0.06(+0.84%) |
Apr 26, 2012 | 6.892 | 7.028 | 6.892 | 6.957 | 110,988 | +0.02(+0.27%) |
Apr 25, 2012 | 6.942 | 6.942 | 6.822 | 6.938 | 165,973 | +0.06(+0.80%) |
Apr 24, 2012 | 6.816 | 6.911 | 6.816 | 6.883 | 86,978 | +0.09(+1.27%) |
Apr 23, 2012 | 6.859 | 6.923 | 6.766 | 6.797 | 214,195 | -0.10(-1.43%) |
Apr 20, 2012 | 6.856 | 6.935 | 6.806 | 6.895 | 110,223 | +0.04(+0.58%) |
Apr 19, 2012 | 6.911 | 6.942 | 6.843 | 6.856 | 34,961 | -0.03(-0.40%) |
Apr 18, 2012 | 6.883 | 6.908 | 6.840 | 6.883 | 32,188 | +0.01(+0.13%) |
Apr 17, 2012 | 6.886 | 6.942 | 6.871 | 6.874 | 45,609 | -0.00(-0.04%) |
Apr 16, 2012 | 6.926 | 6.926 | 6.800 | 6.877 | 34,811 | -0.01(-0.18%) |
Apr 13, 2012 | 6.929 | 6.969 | 6.865 | 6.889 | 40,018 | -0.07(-1.06%) |
Apr 12, 2012 | 6.889 | 7.031 | 6.889 | 6.963 | 72,135 | +0.08(+1.12%) |
Apr 11, 2012 | 6.803 | 6.923 | 6.785 | 6.886 | 52,492 | +0.12(+1.82%) |
Apr 10, 2012 | 6.942 | 6.981 | 6.760 | 6.763 | 166,276 | -0.22(-3.08%) |
Apr 09, 2012 | 6.969 | 7.052 | 6.917 | 6.978 | 38,645 | -0.10(-1.39%) |
Apr 05, 2012 | 7.172 | 7.190 | 7.025 | 7.077 | 118,925 | -0.14(-1.92%) |
Apr 04, 2012 | 7.184 | 7.240 | 7.108 | 7.215 | 73,401 | +0.00(+0.00%) |
Apr 03, 2012 | 7.181 | 7.280 | 7.144 | 7.215 | 103,968 | +0.02(+0.30%) |
Apr 02, 2012 | 7.138 | 7.221 | 7.098 | 7.194 | 63,706 | +0.06(+0.77%) |
Mar 30, 2012 | 7.117 | 7.187 | 7.114 | 7.138 | 60,787 | -0.00(-0.04%) |
Mar 29, 2012 | 7.187 | 7.288 | 7.098 | 7.141 | 258,721 | -0.09(-1.19%) |
Mar 28, 2012 | 7.224 | 7.326 | 7.132 | 7.227 | 303,448 | +0.02(+0.26%) |
Mar 27, 2012 | 7.092 | 7.251 | 7.092 | 7.209 | 247,090 | +0.11(+1.56%) |
Mar 26, 2012 | 7.237 | 7.249 | 7.098 | 7.098 | 111,258 | -0.08(-1.16%) |
Mar 23, 2012 | 7.194 | 7.209 | 7.104 | 7.181 | 63,062 | +0.04(+0.60%) |
Mar 22, 2012 | 7.338 | 7.375 | 7.114 | 7.138 | 140,980 | -0.24(-3.29%) |
Mar 21, 2012 | 7.596 | 7.596 | 7.295 | 7.381 | 149,200 | -0.22(-2.95%) |
Mar 20, 2012 | 7.424 | 7.605 | 7.227 | 7.605 | 234,580 | +0.13(+1.68%) |
Mar 19, 2012 | 7.144 | 7.522 | 7.114 | 7.479 | 243,761 | +0.31(+4.33%) |
Mar 16, 2012 | 7.101 | 7.221 | 7.101 | 7.169 | 281,309 | +0.07(+1.00%) |
Mar 15, 2012 | 6.812 | 7.114 | 6.748 | 7.098 | 334,735 | +0.32(+4.67%) |
Mar 14, 2012 | 6.905 | 6.981 | 6.723 | 6.782 | 214,895 | -0.12(-1.74%) |
Mar 13, 2012 | 7.068 | 7.068 | 6.837 | 6.902 | 124,409 | -0.16(-2.22%) |
Mar 12, 2012 | 6.981 | 7.068 | 6.837 | 7.058 | 147,069 | +0.06(+0.88%) |
Mar 09, 2012 | 6.846 | 7.025 | 6.846 | 6.997 | 79,935 | +0.15(+2.20%) |
Mar 08, 2012 | 6.859 | 6.975 | 6.822 | 6.846 | 152,988 | -0.03(-0.40%) |
Mar 07, 2012 | 6.828 | 6.902 | 6.812 | 6.874 | 97,535 | +0.11(+1.64%) |
Mar 06, 2012 | 6.868 | 6.899 | 6.763 | 6.763 | 94,153 | -0.14(-1.96%) |
Mar 05, 2012 | 6.865 | 6.985 | 6.865 | 6.899 | 81,204 | +0.02(+0.36%) |
Mar 02, 2012 | 6.859 | 6.997 | 6.840 | 6.874 | 71,611 | +0.02(+0.27%) |
Mar 01, 2012 | 6.816 | 6.932 | 6.760 | 6.856 | 88,247 | +0.10(+1.50%) |
Feb 29, 2012 | 6.822 | 6.899 | 6.745 | 6.754 | 71,263 | -0.05(-0.68%) |
Feb 28, 2012 | 6.902 | 7.006 | 6.776 | 6.800 | 95,234 | -0.11(-1.64%) |
Feb 27, 2012 | 6.908 | 6.991 | 6.859 | 6.914 | 77,277 | +0.05(+0.78%) |
Feb 24, 2012 | 6.788 | 6.899 | 6.788 | 6.860 | 48,141 | +0.07(+1.06%) |
Feb 23, 2012 | 6.889 | 6.895 | 6.769 | 6.788 | 123,120 | +0.03(+0.50%) |
Feb 22, 2012 | 6.889 | 6.938 | 6.751 | 6.754 | 203,580 | -0.18(-2.66%) |
Feb 21, 2012 | 6.852 | 6.942 | 6.760 | 6.938 | 258,636 | +0.06(+0.89%) |
Feb 17, 2012 | 7.077 | 7.120 | 6.843 | 6.877 | 231,599 | -0.19(-2.70%) |
Feb 16, 2012 | 7.071 | 7.092 | 7.006 | 7.068 | 84,456 | +0.02(+0.22%) |
Feb 15, 2012 | 7.092 | 7.129 | 7.006 | 7.052 | 100,991 | -0.02(-0.22%) |
Feb 14, 2012 | 7.181 | 7.218 | 7.068 | 7.068 | 125,968 | -0.07(-0.99%) |
Feb 13, 2012 | 7.117 | 7.247 | 7.108 | 7.138 | 158,254 | +0.04(+0.52%) |
Feb 10, 2012 | 7.068 | 7.120 | 7.021 | 7.101 | 205,226 | +0.00(+0.04%) |
Feb 09, 2012 | 7.135 | 7.181 | 7.009 | 7.098 | 288,322 | -0.01(-0.17%) |
Feb 08, 2012 | 7.221 | 7.221 | 7.028 | 7.111 | 154,814 | -0.01(-0.09%) |
Feb 07, 2012 | 7.086 | 7.144 | 7.021 | 7.117 | 262,978 | -0.04(-0.56%) |
Feb 06, 2012 | 7.338 | 7.384 | 7.006 | 7.157 | 274,400 | -0.24(-3.20%) |
Feb 03, 2012 | 7.335 | 7.461 | 7.329 | 7.393 | 178,567 | +0.06(+0.80%) |
Feb 02, 2012 | 7.280 | 7.335 | 7.206 | 7.335 | 234,366 | +0.03(+0.46%) |