Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.537 | 6.540 | 6.499 | 6.533 | 146,393 | -0.01(-0.16%) |
Apr 27, 2012 | 6.506 | 6.544 | 6.493 | 6.544 | 92,132 | +0.04(+0.68%) |
Apr 26, 2012 | 6.408 | 6.499 | 6.408 | 6.499 | 128,903 | +0.06(+0.95%) |
Apr 25, 2012 | 6.428 | 6.455 | 6.397 | 6.438 | 126,666 | +0.08(+1.23%) |
Apr 24, 2012 | 6.364 | 6.394 | 6.330 | 6.360 | 118,784 | +0.00(+0.05%) |
Apr 23, 2012 | 6.340 | 6.357 | 6.309 | 6.357 | 120,521 | -0.05(-0.75%) |
Apr 20, 2012 | 6.561 | 6.561 | 6.397 | 6.405 | 129,162 | +0.00(+0.01%) |
Apr 19, 2012 | 6.462 | 6.469 | 6.357 | 6.404 | 148,279 | -0.05(-0.81%) |
Apr 18, 2012 | 6.433 | 6.466 | 6.416 | 6.456 | 155,574 | +0.01(+0.16%) |
Apr 17, 2012 | 6.389 | 6.456 | 6.385 | 6.446 | 119,593 | +0.10(+1.65%) |
Apr 16, 2012 | 6.335 | 6.365 | 6.274 | 6.341 | 183,652 | +0.02(+0.37%) |
Apr 13, 2012 | 6.382 | 6.389 | 6.304 | 6.318 | 181,215 | -0.07(-1.16%) |
Apr 12, 2012 | 6.373 | 6.422 | 6.338 | 6.392 | 152,492 | +0.05(+0.85%) |
Apr 11, 2012 | 6.399 | 6.406 | 6.321 | 6.338 | 194,707 | -0.02(-0.37%) |
Apr 10, 2012 | 6.463 | 6.497 | 6.331 | 6.362 | 190,662 | -0.11(-1.67%) |
Apr 09, 2012 | 6.490 | 6.493 | 6.460 | 6.470 | 152,743 | -0.05(-0.83%) |
Apr 05, 2012 | 6.534 | 6.534 | 6.504 | 6.524 | 110,844 | -0.03(-0.41%) |
Apr 04, 2012 | 6.520 | 6.558 | 6.500 | 6.551 | 338,350 | -0.07(-1.02%) |
Apr 03, 2012 | 6.645 | 6.655 | 6.595 | 6.618 | 235,641 | -0.04(-0.66%) |
Apr 02, 2012 | 6.591 | 6.682 | 6.591 | 6.662 | 111,813 | +0.05(+0.77%) |
Mar 30, 2012 | 6.639 | 6.666 | 6.605 | 6.612 | 125,729 | +0.03(+0.41%) |
Mar 29, 2012 | 6.601 | 6.601 | 6.554 | 6.585 | 164,444 | -0.05(-0.76%) |
Mar 28, 2012 | 6.649 | 6.662 | 6.618 | 6.635 | 114,916 | -0.03(-0.46%) |
Mar 27, 2012 | 6.649 | 6.679 | 6.632 | 6.666 | 149,148 | +0.03(+0.51%) |
Mar 26, 2012 | 6.635 | 6.669 | 6.623 | 6.632 | 174,371 | +0.04(+0.61%) |
Mar 23, 2012 | 6.585 | 6.608 | 6.571 | 6.591 | 151,129 | -0.02(-0.36%) |
Mar 22, 2012 | 6.595 | 6.628 | 6.595 | 6.615 | 127,272 | -0.04(-0.61%) |
Mar 21, 2012 | 6.666 | 6.682 | 6.622 | 6.655 | 197,379 | -0.02(-0.27%) |
Mar 20, 2012 | 6.673 | 6.694 | 6.620 | 6.673 | 260,204 | -0.02(-0.30%) |
Mar 19, 2012 | 6.663 | 6.707 | 6.663 | 6.694 | 229,839 | +0.02(+0.25%) |
Mar 16, 2012 | 6.657 | 6.687 | 6.650 | 6.677 | 167,095 | +0.04(+0.61%) |
Mar 15, 2012 | 6.606 | 6.639 | 6.593 | 6.636 | 150,195 | +0.06(+0.87%) |
Mar 14, 2012 | 6.556 | 6.589 | 6.539 | 6.579 | 265,828 | +0.01(+0.15%) |
Mar 13, 2012 | 6.512 | 6.569 | 6.506 | 6.569 | 172,263 | +0.07(+1.08%) |
Mar 12, 2012 | 6.489 | 6.505 | 6.479 | 6.499 | 126,994 | -0.01(-0.10%) |
Mar 09, 2012 | 6.502 | 6.529 | 6.495 | 6.506 | 140,275 | +0.00(+0.05%) |
Mar 08, 2012 | 6.529 | 6.542 | 6.495 | 6.502 | 176,741 | +0.04(+0.56%) |
Mar 07, 2012 | 6.442 | 6.475 | 6.412 | 6.466 | 206,230 | +0.03(+0.43%) |
Mar 06, 2012 | 6.495 | 6.495 | 6.351 | 6.438 | 334,074 | -0.14(-2.19%) |
Mar 05, 2012 | 6.553 | 6.583 | 6.502 | 6.583 | 189,917 | +0.03(+0.46%) |
Mar 02, 2012 | 6.546 | 6.563 | 6.536 | 6.553 | 115,346 | -0.02(-0.26%) |
Mar 01, 2012 | 6.556 | 6.576 | 6.549 | 6.569 | 129,357 | +0.04(+0.57%) |
Feb 29, 2012 | 6.586 | 6.606 | 6.512 | 6.532 | 238,713 | -0.03(-0.41%) |
Feb 28, 2012 | 6.519 | 6.559 | 6.509 | 6.559 | 122,538 | +0.04(+0.57%) |
Feb 27, 2012 | 6.512 | 6.539 | 6.466 | 6.522 | 227,929 | -0.03(-0.46%) |
Feb 24, 2012 | 6.512 | 6.559 | 6.499 | 6.553 | 214,893 | +0.07(+1.09%) |
Feb 23, 2012 | 6.448 | 6.489 | 6.432 | 6.482 | 126,819 | +0.02(+0.26%) |
Feb 22, 2012 | 6.459 | 6.469 | 6.422 | 6.465 | 266,278 | +0.01(+0.10%) |
Feb 21, 2012 | 6.506 | 6.516 | 6.459 | 6.459 | 290,524 | -0.04(-0.67%) |
Feb 17, 2012 | 6.489 | 6.502 | 6.469 | 6.502 | 286,026 | +0.05(+0.82%) |
Feb 16, 2012 | 6.423 | 6.466 | 6.423 | 6.449 | 281,183 | +0.03(+0.42%) |
Feb 15, 2012 | 6.500 | 6.503 | 6.423 | 6.423 | 246,557 | -0.04(-0.62%) |
Feb 14, 2012 | 6.473 | 6.493 | 6.429 | 6.463 | 221,866 | -0.04(-0.67%) |
Feb 13, 2012 | 6.466 | 6.533 | 6.466 | 6.506 | 186,143 | +0.08(+1.19%) |
Feb 10, 2012 | 6.500 | 6.500 | 6.423 | 6.429 | 287,417 | -0.13(-1.93%) |
Feb 09, 2012 | 6.530 | 6.556 | 6.493 | 6.556 | 276,261 | +0.04(+0.67%) |
Feb 08, 2012 | 6.479 | 6.523 | 6.473 | 6.513 | 186,449 | +0.03(+0.41%) |
Feb 07, 2012 | 6.413 | 6.490 | 6.413 | 6.486 | 209,581 | +0.05(+0.73%) |
Feb 06, 2012 | 6.386 | 6.453 | 6.386 | 6.439 | 160,539 | +0.02(+0.26%) |
Feb 03, 2012 | 6.406 | 6.457 | 6.399 | 6.423 | 239,172 | +0.06(+0.97%) |
Feb 02, 2012 | 6.363 | 6.389 | 6.343 | 6.361 | 258,209 | +0.01(+0.08%) |