Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.980 | 6.984 | 6.933 | 6.963 | 334,662 | +0.00(+0.06%) |
Apr 27, 2012 | 7.031 | 7.031 | 6.959 | 6.959 | 321,578 | -0.10(-1.40%) |
Apr 26, 2012 | 7.049 | 7.057 | 7.006 | 7.057 | 162,045 | +0.01(+0.12%) |
Apr 25, 2012 | 7.053 | 7.053 | 6.993 | 7.049 | 323,014 | +0.02(+0.24%) |
Apr 24, 2012 | 7.057 | 7.077 | 6.997 | 7.031 | 237,433 | -0.00(-0.06%) |
Apr 23, 2012 | 6.954 | 7.036 | 6.929 | 7.036 | 320,307 | +0.11(+1.55%) |
Apr 20, 2012 | 6.963 | 6.980 | 6.907 | 6.929 | 270,646 | -0.01(-0.19%) |
Apr 19, 2012 | 6.946 | 6.967 | 6.920 | 6.941 | 331,817 | +0.03(+0.40%) |
Apr 18, 2012 | 6.948 | 6.978 | 6.909 | 6.914 | 484,841 | -0.05(-0.73%) |
Apr 17, 2012 | 6.935 | 6.995 | 6.935 | 6.965 | 357,659 | +0.03(+0.49%) |
Apr 16, 2012 | 7.033 | 7.033 | 6.931 | 6.931 | 275,302 | -0.07(-1.03%) |
Apr 13, 2012 | 6.965 | 7.003 | 6.931 | 7.003 | 331,848 | +0.00(+0.06%) |
Apr 12, 2012 | 6.948 | 7.016 | 6.918 | 6.999 | 414,632 | +0.01(+0.12%) |
Apr 11, 2012 | 6.939 | 7.029 | 6.922 | 6.990 | 396,450 | +0.07(+1.05%) |
Apr 10, 2012 | 7.024 | 7.029 | 6.909 | 6.918 | 423,857 | -0.09(-1.34%) |
Apr 09, 2012 | 7.033 | 7.041 | 6.999 | 7.012 | 303,237 | -0.04(-0.54%) |
Apr 05, 2012 | 7.016 | 7.050 | 6.986 | 7.050 | 335,388 | +0.06(+0.92%) |
Apr 04, 2012 | 6.948 | 6.990 | 6.918 | 6.986 | 316,382 | +0.04(+0.61%) |
Apr 03, 2012 | 6.990 | 7.033 | 6.931 | 6.943 | 348,066 | -0.03(-0.43%) |
Apr 02, 2012 | 6.965 | 7.033 | 6.948 | 6.973 | 340,706 | +0.05(+0.74%) |
Mar 30, 2012 | 7.059 | 7.067 | 6.922 | 6.922 | 578,955 | -0.12(-1.75%) |
Mar 29, 2012 | 7.084 | 7.105 | 7.033 | 7.046 | 348,068 | -0.05(-0.72%) |
Mar 28, 2012 | 7.144 | 7.144 | 7.050 | 7.097 | 471,053 | -0.02(-0.23%) |
Mar 27, 2012 | 7.093 | 7.151 | 7.037 | 7.113 | 357,075 | +0.01(+0.11%) |
Mar 26, 2012 | 6.926 | 7.148 | 6.926 | 7.105 | 667,173 | +0.03(+0.48%) |
Mar 23, 2012 | 6.995 | 7.272 | 6.926 | 7.071 | 843,435 | +0.15(+2.22%) |
Mar 22, 2012 | 7.016 | 7.016 | 6.905 | 6.918 | 384,107 | -0.06(-0.92%) |
Mar 21, 2012 | 6.943 | 7.020 | 6.892 | 6.982 | 581,920 | +0.08(+1.13%) |
Mar 20, 2012 | 6.904 | 7.077 | 6.873 | 6.904 | 1,087,357 | +0.03(+0.45%) |
Mar 19, 2012 | 6.572 | 7.017 | 6.572 | 6.873 | 1,593,832 | +0.29(+4.45%) |
Mar 16, 2012 | 6.632 | 6.644 | 6.572 | 6.581 | 370,527 | -0.03(-0.51%) |
Mar 15, 2012 | 6.661 | 6.687 | 6.593 | 6.615 | 427,048 | -0.04(-0.57%) |
Mar 14, 2012 | 6.695 | 6.755 | 6.640 | 6.653 | 410,891 | -0.07(-1.07%) |
Mar 13, 2012 | 6.729 | 6.742 | 6.636 | 6.725 | 415,112 | +0.05(+0.76%) |
Mar 12, 2012 | 6.704 | 6.725 | 6.653 | 6.674 | 250,217 | -0.06(-0.82%) |
Mar 09, 2012 | 6.831 | 6.839 | 6.687 | 6.729 | 312,797 | -0.07(-1.00%) |
Mar 08, 2012 | 6.725 | 6.818 | 6.704 | 6.797 | 407,554 | +0.08(+1.14%) |
Mar 07, 2012 | 6.678 | 6.729 | 6.661 | 6.721 | 298,885 | +0.06(+0.89%) |
Mar 06, 2012 | 6.716 | 6.716 | 6.572 | 6.661 | 666,257 | -0.08(-1.20%) |
Mar 05, 2012 | 6.636 | 6.742 | 6.623 | 6.742 | 503,508 | +0.13(+1.92%) |
Mar 02, 2012 | 6.543 | 6.649 | 6.534 | 6.615 | 905,793 | +0.09(+1.43%) |
Mar 01, 2012 | 6.454 | 6.521 | 6.449 | 6.521 | 1,027,819 | +0.07(+1.05%) |
Feb 29, 2012 | 6.560 | 6.572 | 6.454 | 6.454 | 696,164 | -0.09(-1.36%) |
Feb 28, 2012 | 6.593 | 6.610 | 6.534 | 6.543 | 620,058 | -0.05(-0.77%) |
Feb 27, 2012 | 6.543 | 6.593 | 6.530 | 6.593 | 575,753 | +0.05(+0.78%) |
Feb 24, 2012 | 6.572 | 6.576 | 6.521 | 6.543 | 429,935 | -0.01(-0.13%) |
Feb 23, 2012 | 6.593 | 6.606 | 6.551 | 6.551 | 567,767 | -0.03(-0.45%) |
Feb 22, 2012 | 6.526 | 6.581 | 6.500 | 6.581 | 369,666 | +0.08(+1.17%) |
Feb 21, 2012 | 6.560 | 6.604 | 6.504 | 6.504 | 478,527 | -0.03(-0.52%) |
Feb 17, 2012 | 6.589 | 6.615 | 6.534 | 6.538 | 414,230 | -0.02(-0.37%) |
Feb 16, 2012 | 6.558 | 6.579 | 6.537 | 6.562 | 336,066 | +0.03(+0.39%) |
Feb 15, 2012 | 6.516 | 6.571 | 6.499 | 6.537 | 359,072 | +0.04(+0.65%) |
Feb 14, 2012 | 6.470 | 6.495 | 6.453 | 6.495 | 644,168 | +0.04(+0.59%) |
Feb 13, 2012 | 6.444 | 6.494 | 6.428 | 6.457 | 846,902 | +0.00(+0.07%) |
Feb 10, 2012 | 6.491 | 6.520 | 6.436 | 6.453 | 963,013 | -0.05(-0.71%) |
Feb 09, 2012 | 6.461 | 6.592 | 6.453 | 6.499 | 1,567,392 | +0.04(+0.59%) |
Feb 08, 2012 | 6.495 | 6.584 | 6.449 | 6.461 | 742,382 | +0.00(+0.00%) |
Feb 07, 2012 | 6.411 | 6.600 | 6.406 | 6.461 | 995,648 | +0.05(+0.79%) |
Feb 06, 2012 | 6.444 | 6.465 | 6.402 | 6.411 | 696,272 | -0.03(-0.39%) |
Feb 03, 2012 | 6.584 | 6.584 | 6.390 | 6.436 | 606,470 | -0.08(-1.17%) |
Feb 02, 2012 | 6.495 | 6.541 | 6.444 | 6.512 | 592,002 | +0.02(+0.26%) |