Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.040 | 7.045 | 6.993 | 7.023 | 331,790 | +0.00(+0.06%) |
Apr 27, 2012 | 7.092 | 7.092 | 7.019 | 7.019 | 318,819 | -0.10(-1.40%) |
Apr 26, 2012 | 7.110 | 7.118 | 7.066 | 7.118 | 160,654 | +0.01(+0.12%) |
Apr 25, 2012 | 7.114 | 7.114 | 7.053 | 7.110 | 320,242 | +0.02(+0.24%) |
Apr 24, 2012 | 7.118 | 7.138 | 7.058 | 7.092 | 235,396 | -0.00(-0.06%) |
Apr 23, 2012 | 7.015 | 7.097 | 6.989 | 7.097 | 317,558 | +0.11(+1.55%) |
Apr 20, 2012 | 7.023 | 7.040 | 6.967 | 6.989 | 268,323 | -0.01(-0.19%) |
Apr 19, 2012 | 7.006 | 7.027 | 6.980 | 7.002 | 328,969 | +0.03(+0.40%) |
Apr 18, 2012 | 7.008 | 7.038 | 6.969 | 6.973 | 480,680 | -0.05(-0.73%) |
Apr 17, 2012 | 6.995 | 7.055 | 6.995 | 7.025 | 354,590 | +0.03(+0.49%) |
Apr 16, 2012 | 7.094 | 7.094 | 6.991 | 6.991 | 272,939 | -0.07(-1.03%) |
Apr 13, 2012 | 7.025 | 7.064 | 6.991 | 7.064 | 329,000 | +0.00(+0.06%) |
Apr 12, 2012 | 7.008 | 7.077 | 6.978 | 7.059 | 411,074 | +0.01(+0.12%) |
Apr 11, 2012 | 6.999 | 7.090 | 6.982 | 7.051 | 393,047 | +0.07(+1.05%) |
Apr 10, 2012 | 7.085 | 7.090 | 6.969 | 6.978 | 420,219 | -0.09(-1.34%) |
Apr 09, 2012 | 7.094 | 7.102 | 7.059 | 7.072 | 300,635 | -0.04(-0.54%) |
Apr 05, 2012 | 7.077 | 7.111 | 7.047 | 7.111 | 332,510 | +0.06(+0.92%) |
Apr 04, 2012 | 7.008 | 7.051 | 6.978 | 7.047 | 313,667 | +0.04(+0.61%) |
Apr 03, 2012 | 7.051 | 7.094 | 6.991 | 7.004 | 345,079 | -0.03(-0.43%) |
Apr 02, 2012 | 7.025 | 7.094 | 7.008 | 7.034 | 337,783 | +0.05(+0.74%) |
Mar 30, 2012 | 7.120 | 7.128 | 6.982 | 6.982 | 573,986 | -0.12(-1.75%) |
Mar 29, 2012 | 7.145 | 7.167 | 7.094 | 7.107 | 345,081 | -0.05(-0.72%) |
Mar 28, 2012 | 7.206 | 7.206 | 7.111 | 7.158 | 467,011 | -0.02(-0.23%) |
Mar 27, 2012 | 7.154 | 7.213 | 7.098 | 7.175 | 354,011 | +0.01(+0.11%) |
Mar 26, 2012 | 6.986 | 7.210 | 6.986 | 7.167 | 661,447 | +0.03(+0.48%) |
Mar 23, 2012 | 7.055 | 7.335 | 6.986 | 7.133 | 836,196 | +0.15(+2.22%) |
Mar 22, 2012 | 7.077 | 7.077 | 6.965 | 6.978 | 380,811 | -0.06(-0.92%) |
Mar 21, 2012 | 7.004 | 7.081 | 6.952 | 7.042 | 576,926 | +0.08(+1.13%) |
Mar 20, 2012 | 6.964 | 7.138 | 6.933 | 6.964 | 1,078,026 | +0.03(+0.45%) |
Mar 19, 2012 | 6.629 | 7.078 | 6.629 | 6.933 | 1,580,155 | +0.30(+4.45%) |
Mar 16, 2012 | 6.689 | 6.702 | 6.629 | 6.638 | 367,347 | -0.03(-0.51%) |
Mar 15, 2012 | 6.719 | 6.745 | 6.651 | 6.672 | 423,383 | -0.04(-0.57%) |
Mar 14, 2012 | 6.753 | 6.813 | 6.698 | 6.710 | 407,365 | -0.07(-1.07%) |
Mar 13, 2012 | 6.787 | 6.800 | 6.693 | 6.783 | 411,550 | +0.05(+0.76%) |
Mar 12, 2012 | 6.762 | 6.783 | 6.710 | 6.732 | 248,070 | -0.06(-0.82%) |
Mar 09, 2012 | 6.890 | 6.899 | 6.745 | 6.787 | 310,113 | -0.07(-1.00%) |
Mar 08, 2012 | 6.783 | 6.877 | 6.762 | 6.856 | 404,056 | +0.08(+1.14%) |
Mar 07, 2012 | 6.736 | 6.787 | 6.719 | 6.779 | 296,320 | +0.06(+0.89%) |
Mar 06, 2012 | 6.775 | 6.775 | 6.629 | 6.719 | 660,539 | -0.08(-1.19%) |
Mar 05, 2012 | 6.693 | 6.800 | 6.680 | 6.800 | 499,187 | +0.13(+1.92%) |
Mar 02, 2012 | 6.599 | 6.706 | 6.591 | 6.672 | 898,020 | +0.09(+1.43%) |
Mar 01, 2012 | 6.509 | 6.578 | 6.505 | 6.578 | 1,018,999 | +0.07(+1.05%) |
Feb 29, 2012 | 6.616 | 6.629 | 6.509 | 6.509 | 690,189 | -0.09(-1.36%) |
Feb 28, 2012 | 6.651 | 6.668 | 6.591 | 6.599 | 614,737 | -0.05(-0.77%) |
Feb 27, 2012 | 6.599 | 6.651 | 6.586 | 6.651 | 570,812 | +0.05(+0.78%) |
Feb 24, 2012 | 6.629 | 6.633 | 6.578 | 6.599 | 426,245 | -0.01(-0.13%) |
Feb 23, 2012 | 6.651 | 6.663 | 6.608 | 6.608 | 562,895 | -0.03(-0.45%) |
Feb 22, 2012 | 6.582 | 6.638 | 6.556 | 6.638 | 366,493 | +0.08(+1.17%) |
Feb 21, 2012 | 6.616 | 6.661 | 6.561 | 6.561 | 474,421 | -0.03(-0.52%) |
Feb 17, 2012 | 6.646 | 6.672 | 6.591 | 6.595 | 410,675 | -0.02(-0.37%) |
Feb 16, 2012 | 6.615 | 6.636 | 6.594 | 6.619 | 333,182 | +0.03(+0.39%) |
Feb 15, 2012 | 6.572 | 6.628 | 6.555 | 6.594 | 355,991 | +0.04(+0.65%) |
Feb 14, 2012 | 6.526 | 6.551 | 6.509 | 6.551 | 638,640 | +0.04(+0.59%) |
Feb 13, 2012 | 6.500 | 6.550 | 6.483 | 6.513 | 839,634 | +0.00(+0.07%) |
Feb 10, 2012 | 6.547 | 6.577 | 6.492 | 6.509 | 954,749 | -0.05(-0.71%) |
Feb 09, 2012 | 6.517 | 6.649 | 6.509 | 6.555 | 1,553,942 | +0.04(+0.59%) |
Feb 08, 2012 | 6.551 | 6.641 | 6.504 | 6.517 | 736,011 | +0.00(+0.00%) |
Feb 07, 2012 | 6.466 | 6.658 | 6.462 | 6.517 | 987,104 | +0.05(+0.79%) |
Feb 06, 2012 | 6.500 | 6.521 | 6.458 | 6.466 | 690,296 | -0.03(-0.39%) |
Feb 03, 2012 | 6.641 | 6.641 | 6.445 | 6.492 | 601,266 | -0.08(-1.17%) |
Feb 02, 2012 | 6.551 | 6.597 | 6.500 | 6.568 | 586,922 | +0.02(+0.26%) |