Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.585 | 6.689 | 6.563 | 6.580 | 526,103 | -0.03(-0.41%) |
Apr 27, 2012 | 6.552 | 6.662 | 6.530 | 6.607 | 330,340 | +0.07(+1.00%) |
Apr 26, 2012 | 6.558 | 6.580 | 6.530 | 6.541 | 228,651 | -0.04(-0.66%) |
Apr 25, 2012 | 6.547 | 6.645 | 6.438 | 6.585 | 366,237 | +0.04(+0.58%) |
Apr 24, 2012 | 6.367 | 6.547 | 6.356 | 6.547 | 427,125 | +0.18(+2.83%) |
Apr 23, 2012 | 6.394 | 6.432 | 6.306 | 6.367 | 344,430 | -0.11(-1.77%) |
Apr 20, 2012 | 6.476 | 6.520 | 6.427 | 6.481 | 571,362 | +0.05(+0.85%) |
Apr 19, 2012 | 6.399 | 6.427 | 6.285 | 6.427 | 295,504 | +0.03(+0.43%) |
Apr 18, 2012 | 6.432 | 6.476 | 6.367 | 6.399 | 293,592 | -0.08(-1.18%) |
Apr 17, 2012 | 6.481 | 6.530 | 6.454 | 6.476 | 399,351 | +0.03(+0.42%) |
Apr 16, 2012 | 6.448 | 6.514 | 6.421 | 6.448 | 926,627 | +0.04(+0.68%) |
Apr 13, 2012 | 6.345 | 6.465 | 6.306 | 6.405 | 423,181 | +0.03(+0.43%) |
Apr 12, 2012 | 6.361 | 6.416 | 6.323 | 6.377 | 348,229 | +0.00(+0.00%) |
Apr 11, 2012 | 6.224 | 6.399 | 6.170 | 6.377 | 351,839 | +0.21(+3.37%) |
Apr 10, 2012 | 6.290 | 6.312 | 6.159 | 6.170 | 421,053 | -0.11(-1.83%) |
Apr 09, 2012 | 6.285 | 6.345 | 6.224 | 6.285 | 337,096 | -0.10(-1.54%) |
Apr 05, 2012 | 6.367 | 6.448 | 6.339 | 6.383 | 124,997 | -0.03(-0.43%) |
Apr 04, 2012 | 6.498 | 6.509 | 6.388 | 6.410 | 173,303 | -0.16(-2.41%) |
Apr 03, 2012 | 6.662 | 6.694 | 6.552 | 6.569 | 312,339 | -0.11(-1.64%) |
Apr 02, 2012 | 6.667 | 6.727 | 6.612 | 6.678 | 349,497 | +0.00(+0.00%) |
Mar 30, 2012 | 6.662 | 6.765 | 6.640 | 6.678 | 464,000 | +0.05(+0.83%) |
Mar 29, 2012 | 6.580 | 6.656 | 6.547 | 6.623 | 189,085 | +0.02(+0.25%) |
Mar 28, 2012 | 6.612 | 6.645 | 6.558 | 6.607 | 222,715 | -0.02(-0.25%) |
Mar 27, 2012 | 6.667 | 6.749 | 6.623 | 6.623 | 303,510 | -0.06(-0.90%) |
Mar 26, 2012 | 6.683 | 6.749 | 6.607 | 6.683 | 1,048,382 | +0.08(+1.16%) |
Mar 23, 2012 | 6.547 | 6.607 | 6.514 | 6.607 | 343,305 | +0.08(+1.17%) |
Mar 22, 2012 | 6.563 | 6.574 | 6.509 | 6.530 | 257,135 | -0.09(-1.32%) |
Mar 21, 2012 | 6.612 | 6.662 | 6.585 | 6.618 | 362,566 | +0.02(+0.25%) |
Mar 20, 2012 | 6.558 | 6.623 | 6.547 | 6.601 | 339,336 | +0.00(+0.00%) |
Mar 19, 2012 | 6.443 | 6.634 | 6.443 | 6.601 | 243,966 | +0.16(+2.46%) |
Mar 16, 2012 | 6.448 | 6.465 | 6.421 | 6.443 | 513,400 | +0.06(+0.97%) |
Mar 15, 2012 | 6.295 | 6.408 | 6.290 | 6.381 | 473,889 | +0.08(+1.28%) |
Mar 14, 2012 | 6.306 | 6.360 | 6.268 | 6.300 | 627,835 | -0.02(-0.34%) |
Mar 13, 2012 | 6.236 | 6.327 | 6.203 | 6.322 | 467,317 | +0.15(+2.45%) |
Mar 12, 2012 | 6.192 | 6.230 | 6.133 | 6.171 | 184,856 | -0.01(-0.17%) |
Mar 09, 2012 | 6.074 | 6.230 | 6.047 | 6.182 | 360,807 | +0.10(+1.68%) |
Mar 08, 2012 | 6.171 | 6.192 | 6.020 | 6.079 | 258,029 | -0.07(-1.14%) |
Mar 07, 2012 | 6.171 | 6.198 | 6.069 | 6.149 | 168,037 | -0.01(-0.09%) |
Mar 06, 2012 | 6.128 | 6.225 | 6.106 | 6.155 | 623,777 | -0.04(-0.61%) |
Mar 05, 2012 | 5.961 | 6.203 | 5.918 | 6.192 | 265,458 | +0.21(+3.51%) |
Mar 02, 2012 | 5.993 | 6.058 | 5.928 | 5.982 | 831,037 | -0.01(-0.18%) |
Mar 01, 2012 | 5.966 | 6.062 | 5.961 | 5.993 | 570,505 | +0.03(+0.45%) |
Feb 29, 2012 | 6.020 | 6.074 | 5.955 | 5.966 | 1,083,517 | -0.03(-0.45%) |
Feb 28, 2012 | 6.052 | 6.069 | 5.977 | 5.993 | 1,055,957 | -0.04(-0.71%) |
Feb 27, 2012 | 6.025 | 6.085 | 5.934 | 6.036 | 818,876 | -0.02(-0.27%) |
Feb 24, 2012 | 6.042 | 6.149 | 6.036 | 6.052 | 172,525 | +0.00(+0.00%) |
Feb 23, 2012 | 6.020 | 6.085 | 5.928 | 6.052 | 738,028 | +0.03(+0.45%) |
Feb 22, 2012 | 6.074 | 6.090 | 6.004 | 6.025 | 333,572 | -0.09(-1.41%) |
Feb 21, 2012 | 6.171 | 6.236 | 6.052 | 6.112 | 438,854 | -0.06(-0.96%) |
Feb 17, 2012 | 6.230 | 6.257 | 6.160 | 6.171 | 323,300 | -0.02(-0.35%) |
Feb 16, 2012 | 6.085 | 6.246 | 6.085 | 6.192 | 285,467 | +0.09(+1.50%) |
Feb 15, 2012 | 6.166 | 6.209 | 6.063 | 6.101 | 278,448 | -0.06(-0.96%) |
Feb 14, 2012 | 6.268 | 6.268 | 6.095 | 6.160 | 454,519 | -0.10(-1.64%) |
Feb 13, 2012 | 6.273 | 6.290 | 6.198 | 6.263 | 458,822 | +0.06(+0.96%) |
Feb 10, 2012 | 6.198 | 6.284 | 6.171 | 6.203 | 224,309 | -0.08(-1.20%) |
Feb 09, 2012 | 6.349 | 6.365 | 6.252 | 6.279 | 149,300 | -0.05(-0.85%) |
Feb 08, 2012 | 6.327 | 6.410 | 6.300 | 6.333 | 367,910 | +0.00(+0.00%) |
Feb 07, 2012 | 6.316 | 6.389 | 6.311 | 6.333 | 286,635 | +0.00(+0.00%) |
Feb 06, 2012 | 6.376 | 6.435 | 6.306 | 6.333 | 203,962 | -0.08(-1.26%) |
Feb 03, 2012 | 6.387 | 6.467 | 6.381 | 6.413 | 599,048 | +0.10(+1.54%) |
Feb 02, 2012 | 6.306 | 6.360 | 6.273 | 6.316 | 291,572 | +0.01(+0.17%) |