Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.358 | 7.407 | 7.216 | 7.369 | 669,390 | +0.01(+0.07%) |
Apr 27, 2012 | 7.319 | 7.423 | 7.319 | 7.363 | 457,895 | +0.05(+0.75%) |
Apr 26, 2012 | 7.101 | 7.314 | 7.095 | 7.308 | 297,514 | +0.20(+2.85%) |
Apr 25, 2012 | 7.155 | 7.205 | 7.046 | 7.106 | 381,155 | +0.03(+0.39%) |
Apr 24, 2012 | 7.029 | 7.128 | 7.008 | 7.079 | 267,210 | +0.03(+0.47%) |
Apr 23, 2012 | 7.062 | 7.112 | 6.947 | 7.046 | 264,823 | -0.13(-1.75%) |
Apr 20, 2012 | 7.232 | 7.232 | 7.122 | 7.172 | 490,920 | +0.10(+1.47%) |
Apr 19, 2012 | 7.248 | 7.248 | 6.997 | 7.068 | 506,681 | -0.22(-3.08%) |
Apr 18, 2012 | 7.319 | 7.319 | 7.194 | 7.292 | 563,752 | -0.03(-0.45%) |
Apr 17, 2012 | 7.248 | 7.341 | 7.210 | 7.325 | 290,132 | +0.10(+1.36%) |
Apr 16, 2012 | 7.172 | 7.237 | 7.075 | 7.226 | 350,351 | +0.11(+1.54%) |
Apr 13, 2012 | 7.166 | 7.177 | 7.057 | 7.117 | 425,113 | -0.07(-0.91%) |
Apr 12, 2012 | 7.194 | 7.314 | 7.172 | 7.183 | 348,408 | +0.02(+0.23%) |
Apr 11, 2012 | 6.947 | 7.177 | 6.887 | 7.166 | 455,188 | +0.28(+4.13%) |
Apr 10, 2012 | 6.991 | 7.035 | 6.800 | 6.882 | 429,343 | -0.12(-1.72%) |
Apr 09, 2012 | 7.112 | 7.188 | 6.936 | 7.002 | 450,418 | -0.19(-2.66%) |
Apr 05, 2012 | 7.303 | 7.385 | 7.161 | 7.194 | 1,028,733 | -0.13(-1.72%) |
Apr 04, 2012 | 7.259 | 7.566 | 7.226 | 7.319 | 1,011,104 | +0.01(+0.07%) |
Apr 03, 2012 | 7.155 | 7.330 | 7.101 | 7.314 | 784,290 | +0.18(+2.45%) |
Apr 02, 2012 | 6.920 | 7.161 | 6.871 | 7.139 | 1,026,771 | +0.37(+5.41%) |
Mar 30, 2012 | 6.800 | 7.008 | 6.761 | 6.772 | 735,522 | +0.03(+0.41%) |
Mar 29, 2012 | 6.559 | 6.761 | 6.548 | 6.745 | 311,631 | +0.15(+2.32%) |
Mar 28, 2012 | 6.575 | 6.636 | 6.510 | 6.592 | 259,752 | +0.04(+0.58%) |
Mar 27, 2012 | 6.526 | 6.647 | 6.461 | 6.554 | 549,700 | +0.05(+0.84%) |
Mar 26, 2012 | 6.471 | 6.548 | 6.439 | 6.499 | 289,425 | +0.04(+0.59%) |
Mar 23, 2012 | 6.543 | 6.641 | 6.389 | 6.461 | 464,816 | -0.05(-0.84%) |
Mar 22, 2012 | 6.368 | 6.526 | 6.324 | 6.515 | 332,469 | +0.12(+1.88%) |
Mar 21, 2012 | 6.450 | 6.521 | 6.324 | 6.395 | 243,342 | -0.04(-0.68%) |
Mar 20, 2012 | 6.461 | 6.537 | 6.346 | 6.439 | 251,833 | -0.04(-0.68%) |
Mar 19, 2012 | 6.417 | 6.521 | 6.373 | 6.482 | 202,509 | +0.07(+1.11%) |
Mar 16, 2012 | 6.548 | 6.548 | 6.373 | 6.411 | 470,150 | -0.13(-1.92%) |
Mar 15, 2012 | 6.466 | 6.548 | 6.329 | 6.537 | 202,420 | +0.09(+1.44%) |
Mar 14, 2012 | 6.543 | 6.564 | 6.389 | 6.444 | 163,962 | -0.10(-1.50%) |
Mar 13, 2012 | 6.384 | 6.548 | 6.313 | 6.543 | 332,855 | +0.22(+3.46%) |
Mar 12, 2012 | 6.543 | 6.575 | 6.291 | 6.324 | 547,031 | -0.21(-3.26%) |
Mar 09, 2012 | 6.444 | 6.734 | 6.389 | 6.537 | 839,931 | +0.09(+1.36%) |
Mar 08, 2012 | 6.450 | 6.471 | 6.329 | 6.450 | 258,628 | +0.03(+0.51%) |
Mar 07, 2012 | 6.378 | 6.417 | 6.269 | 6.417 | 171,490 | +0.07(+1.12%) |
Mar 06, 2012 | 6.362 | 6.428 | 6.285 | 6.346 | 253,124 | -0.10(-1.53%) |
Mar 05, 2012 | 6.346 | 6.461 | 6.242 | 6.444 | 369,507 | +0.07(+1.03%) |
Mar 02, 2012 | 6.499 | 6.592 | 6.340 | 6.378 | 657,107 | -0.18(-2.75%) |
Mar 01, 2012 | 6.707 | 6.734 | 6.559 | 6.559 | 225,294 | -0.10(-1.56%) |
Feb 29, 2012 | 6.860 | 6.953 | 6.657 | 6.663 | 465,119 | -0.17(-2.48%) |
Feb 28, 2012 | 6.767 | 6.854 | 6.740 | 6.833 | 278,111 | +0.08(+1.22%) |
Feb 27, 2012 | 6.783 | 6.822 | 6.709 | 6.750 | 259,143 | -0.05(-0.80%) |
Feb 24, 2012 | 6.904 | 6.936 | 6.761 | 6.805 | 400,409 | -0.10(-1.50%) |
Feb 23, 2012 | 6.729 | 6.926 | 6.641 | 6.909 | 498,795 | +0.21(+3.19%) |
Feb 22, 2012 | 6.586 | 6.729 | 6.570 | 6.696 | 423,958 | +0.09(+1.41%) |
Feb 21, 2012 | 6.608 | 6.636 | 6.570 | 6.603 | 409,546 | +0.04(+0.58%) |
Feb 17, 2012 | 6.428 | 6.564 | 6.422 | 6.564 | 408,085 | +0.17(+2.65%) |
Feb 16, 2012 | 6.417 | 6.417 | 6.165 | 6.395 | 478,606 | +0.01(+0.17%) |
Feb 15, 2012 | 6.603 | 6.690 | 6.335 | 6.384 | 337,598 | -0.16(-2.51%) |
Feb 14, 2012 | 6.548 | 6.614 | 6.515 | 6.548 | 503,254 | -0.09(-1.32%) |
Feb 13, 2012 | 6.701 | 6.754 | 6.564 | 6.636 | 320,771 | +0.03(+0.41%) |
Feb 10, 2012 | 6.586 | 6.663 | 6.559 | 6.608 | 201,067 | -0.02(-0.33%) |
Feb 09, 2012 | 6.668 | 6.718 | 6.564 | 6.630 | 204,996 | +0.01(+0.08%) |
Feb 08, 2012 | 6.690 | 6.701 | 6.619 | 6.625 | 323,627 | -0.04(-0.66%) |
Feb 07, 2012 | 6.663 | 6.722 | 6.620 | 6.668 | 497,597 | -0.01(-0.16%) |
Feb 06, 2012 | 6.820 | 6.847 | 6.663 | 6.679 | 315,416 | -0.14(-2.06%) |
Feb 03, 2012 | 6.933 | 6.954 | 6.814 | 6.820 | 768,383 | -0.05(-0.79%) |
Feb 02, 2012 | 6.744 | 6.912 | 6.658 | 6.874 | 667,606 | +0.11(+1.60%) |