Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.616 | 6.700 | 6.611 | 6.670 | 12,382,732 | +0.04(+0.65%) |
Apr 27, 2012 | 6.640 | 6.678 | 6.592 | 6.627 | 7,888,957 | +0.01(+0.16%) |
Apr 26, 2012 | 6.581 | 6.638 | 6.565 | 6.616 | 8,380,574 | +0.02(+0.33%) |
Apr 25, 2012 | 6.568 | 6.637 | 6.527 | 6.594 | 9,876,236 | +0.07(+1.11%) |
Apr 24, 2012 | 6.498 | 6.538 | 6.475 | 6.522 | 7,310,364 | +0.01(+0.12%) |
Apr 23, 2012 | 6.498 | 6.517 | 6.460 | 6.514 | 4,914,954 | -0.03(-0.45%) |
Apr 20, 2012 | 6.463 | 6.565 | 6.450 | 6.544 | 8,774,604 | +0.09(+1.41%) |
Apr 19, 2012 | 6.514 | 6.522 | 6.415 | 6.452 | 11,137,765 | -0.07(-1.03%) |
Apr 18, 2012 | 6.503 | 6.558 | 6.487 | 6.519 | 5,292,811 | -0.01(-0.16%) |
Apr 17, 2012 | 6.517 | 6.557 | 6.466 | 6.530 | 5,448,433 | +0.05(+0.83%) |
Apr 16, 2012 | 6.423 | 6.506 | 6.420 | 6.476 | 26,557,478 | +0.06(+1.00%) |
Apr 13, 2012 | 6.409 | 6.482 | 6.385 | 6.412 | 26,180,758 | +0.01(+0.08%) |
Apr 12, 2012 | 6.359 | 6.415 | 6.324 | 6.407 | 24,323,416 | +0.05(+0.72%) |
Apr 11, 2012 | 6.388 | 6.396 | 6.351 | 6.361 | 9,041,788 | +0.02(+0.25%) |
Apr 10, 2012 | 6.490 | 6.498 | 6.334 | 6.345 | 11,816,756 | -0.16(-2.51%) |
Apr 09, 2012 | 6.506 | 6.546 | 6.474 | 6.509 | 5,448,660 | -0.06(-0.90%) |
Apr 05, 2012 | 6.476 | 6.570 | 6.469 | 6.568 | 8,068,541 | +0.06(+0.95%) |
Apr 04, 2012 | 6.519 | 6.545 | 6.482 | 6.506 | 8,570,815 | -0.07(-1.02%) |
Apr 03, 2012 | 6.570 | 6.616 | 6.514 | 6.573 | 6,188,129 | +0.01(+0.16%) |
Apr 02, 2012 | 6.530 | 6.629 | 6.501 | 6.562 | 9,007,692 | +0.03(+0.53%) |
Mar 30, 2012 | 6.522 | 6.581 | 6.485 | 6.527 | 10,630,746 | +0.03(+0.41%) |
Mar 29, 2012 | 6.383 | 6.509 | 6.348 | 6.501 | 12,366,254 | +0.08(+1.29%) |
Mar 28, 2012 | 6.442 | 6.452 | 6.359 | 6.418 | 8,616,819 | -0.03(-0.50%) |
Mar 27, 2012 | 6.498 | 6.503 | 6.444 | 6.450 | 10,463,907 | -0.04(-0.66%) |
Mar 26, 2012 | 6.476 | 6.514 | 6.431 | 6.493 | 7,894,200 | +0.05(+0.83%) |
Mar 23, 2012 | 6.412 | 6.463 | 6.388 | 6.439 | 8,011,410 | +0.02(+0.33%) |
Mar 22, 2012 | 6.326 | 6.439 | 6.318 | 6.418 | 11,486,499 | +0.06(+0.97%) |
Mar 21, 2012 | 6.396 | 6.409 | 6.302 | 6.356 | 11,002,403 | +0.06(+0.89%) |
Mar 20, 2012 | 6.308 | 6.351 | 6.294 | 6.300 | 8,695,128 | -0.02(-0.38%) |
Mar 19, 2012 | 6.340 | 6.388 | 6.308 | 6.324 | 5,872,984 | -0.01(-0.08%) |
Mar 16, 2012 | 6.399 | 6.417 | 6.297 | 6.329 | 11,761,841 | -0.08(-1.21%) |
Mar 15, 2012 | 6.418 | 6.426 | 6.356 | 6.407 | 5,370,788 | -0.01(-0.21%) |
Mar 14, 2012 | 6.493 | 6.514 | 6.388 | 6.420 | 7,247,190 | -0.10(-1.48%) |
Mar 13, 2012 | 6.554 | 6.565 | 6.458 | 6.517 | 10,618,596 | -0.02(-0.25%) |
Mar 12, 2012 | 6.463 | 6.541 | 6.460 | 6.533 | 12,061,856 | +0.07(+1.08%) |
Mar 09, 2012 | 6.401 | 6.471 | 6.364 | 6.463 | 6,950,626 | +0.06(+0.88%) |
Mar 08, 2012 | 6.361 | 6.418 | 6.318 | 6.407 | 5,760,046 | +0.08(+1.23%) |
Mar 07, 2012 | 6.326 | 6.348 | 6.267 | 6.329 | 7,798,388 | +0.00(+0.04%) |
Mar 06, 2012 | 6.310 | 6.334 | 6.246 | 6.326 | 10,432,027 | -0.04(-0.59%) |
Mar 05, 2012 | 6.324 | 6.372 | 6.283 | 6.364 | 8,211,226 | +0.01(+0.21%) |
Mar 02, 2012 | 6.407 | 6.428 | 6.348 | 6.351 | 10,982,524 | -0.05(-0.80%) |
Mar 01, 2012 | 6.428 | 6.442 | 6.380 | 6.401 | 14,130,195 | -0.03(-0.50%) |
Feb 29, 2012 | 6.351 | 6.474 | 6.300 | 6.434 | 18,200,952 | +0.10(+1.57%) |
Feb 28, 2012 | 6.324 | 6.407 | 6.310 | 6.334 | 12,423,877 | +0.02(+0.34%) |
Feb 27, 2012 | 6.310 | 6.340 | 6.275 | 6.313 | 5,005,517 | -0.03(-0.55%) |
Feb 24, 2012 | 6.337 | 6.359 | 6.305 | 6.348 | 8,461,179 | +0.03(+0.51%) |
Feb 23, 2012 | 6.294 | 6.334 | 6.267 | 6.316 | 10,774,498 | +0.01(+0.17%) |
Feb 22, 2012 | 6.340 | 6.420 | 6.294 | 6.305 | 14,629,052 | -0.05(-0.84%) |
Feb 21, 2012 | 6.418 | 6.428 | 6.334 | 6.359 | 13,937,358 | -0.02(-0.29%) |
Feb 17, 2012 | 6.230 | 6.576 | 6.195 | 6.377 | 46,602,120 | +0.18(+2.99%) |
Feb 16, 2012 | 6.125 | 6.227 | 6.117 | 6.192 | 8,207,906 | +0.08(+1.27%) |
Feb 15, 2012 | 6.136 | 6.160 | 6.088 | 6.115 | 8,024,224 | -0.02(-0.26%) |
Feb 14, 2012 | 6.136 | 6.147 | 6.081 | 6.131 | 10,213,988 | -0.02(-0.31%) |
Feb 13, 2012 | 6.206 | 6.214 | 6.136 | 6.149 | 8,007,844 | -0.03(-0.52%) |
Feb 10, 2012 | 6.184 | 6.208 | 6.139 | 6.182 | 5,712,960 | -0.03(-0.52%) |
Feb 09, 2012 | 6.310 | 6.310 | 6.187 | 6.214 | 8,845,124 | -0.10(-1.53%) |
Feb 08, 2012 | 6.257 | 6.313 | 6.230 | 6.310 | 14,155,636 | +0.06(+1.03%) |
Feb 07, 2012 | 6.147 | 6.271 | 6.133 | 6.246 | 9,177,739 | +0.09(+1.44%) |
Feb 06, 2012 | 6.144 | 6.166 | 6.099 | 6.157 | 13,783,412 | -0.01(-0.17%) |
Feb 03, 2012 | 6.163 | 6.192 | 6.099 | 6.168 | 11,021,294 | +0.04(+0.66%) |
Feb 02, 2012 | 6.267 | 6.267 | 6.104 | 6.128 | 15,054,375 | -0.10(-1.55%) |