Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.578 | 6.578 | 6.508 | 6.539 | 427,198 | -0.04(-0.54%) |
Apr 27, 2012 | 6.555 | 6.575 | 6.523 | 6.575 | 388,614 | +0.04(+0.66%) |
Apr 26, 2012 | 6.448 | 6.531 | 6.448 | 6.531 | 342,524 | +0.07(+1.16%) |
Apr 25, 2012 | 6.441 | 6.476 | 6.441 | 6.456 | 262,383 | +0.06(+0.99%) |
Apr 24, 2012 | 6.381 | 6.393 | 6.366 | 6.393 | 395,959 | +0.01(+0.19%) |
Apr 23, 2012 | 6.362 | 6.381 | 6.334 | 6.381 | 246,799 | -0.03(-0.43%) |
Apr 20, 2012 | 6.441 | 6.441 | 6.397 | 6.409 | 239,404 | +0.00(+0.00%) |
Apr 19, 2012 | 6.441 | 6.441 | 6.381 | 6.409 | 367,288 | -0.02(-0.38%) |
Apr 18, 2012 | 6.418 | 6.438 | 6.410 | 6.434 | 296,759 | -0.00(-0.06%) |
Apr 17, 2012 | 6.379 | 6.438 | 6.379 | 6.438 | 319,581 | +0.09(+1.36%) |
Apr 16, 2012 | 6.352 | 6.371 | 6.324 | 6.352 | 471,278 | +0.01(+0.19%) |
Apr 13, 2012 | 6.355 | 6.371 | 6.328 | 6.340 | 457,493 | -0.06(-0.92%) |
Apr 12, 2012 | 6.343 | 6.398 | 6.343 | 6.398 | 394,067 | +0.05(+0.80%) |
Apr 11, 2012 | 6.383 | 6.395 | 6.348 | 6.348 | 412,788 | -0.00(-0.06%) |
Apr 10, 2012 | 6.402 | 6.426 | 6.324 | 6.352 | 427,736 | -0.08(-1.22%) |
Apr 09, 2012 | 6.426 | 6.430 | 6.391 | 6.430 | 444,126 | -0.05(-0.78%) |
Apr 05, 2012 | 6.481 | 6.504 | 6.477 | 6.481 | 384,301 | -0.03(-0.48%) |
Apr 04, 2012 | 6.524 | 6.532 | 6.481 | 6.512 | 354,711 | -0.06(-0.89%) |
Apr 03, 2012 | 6.598 | 6.606 | 6.547 | 6.571 | 393,863 | -0.03(-0.42%) |
Apr 02, 2012 | 6.543 | 6.610 | 6.535 | 6.598 | 379,377 | +0.05(+0.78%) |
Mar 30, 2012 | 6.602 | 6.610 | 6.539 | 6.547 | 524,513 | -0.02(-0.24%) |
Mar 29, 2012 | 6.567 | 6.575 | 6.543 | 6.563 | 359,653 | -0.02(-0.36%) |
Mar 28, 2012 | 6.602 | 6.606 | 6.545 | 6.586 | 373,725 | -0.01(-0.12%) |
Mar 27, 2012 | 6.575 | 6.596 | 6.559 | 6.594 | 498,270 | +0.02(+0.30%) |
Mar 26, 2012 | 6.567 | 6.575 | 6.535 | 6.575 | 383,230 | +0.04(+0.54%) |
Mar 23, 2012 | 6.551 | 6.551 | 6.524 | 6.539 | 255,703 | -0.01(-0.12%) |
Mar 22, 2012 | 6.551 | 6.551 | 6.516 | 6.547 | 226,417 | -0.03(-0.48%) |
Mar 21, 2012 | 6.606 | 6.606 | 6.539 | 6.578 | 394,088 | +0.02(+0.34%) |
Mar 20, 2012 | 6.556 | 6.583 | 6.490 | 6.556 | 404,659 | -0.03(-0.41%) |
Mar 19, 2012 | 6.533 | 6.583 | 6.525 | 6.583 | 389,306 | +0.03(+0.42%) |
Mar 16, 2012 | 6.537 | 6.568 | 6.533 | 6.556 | 383,090 | +0.02(+0.36%) |
Mar 15, 2012 | 6.490 | 6.548 | 6.470 | 6.533 | 573,051 | +0.06(+0.90%) |
Mar 14, 2012 | 6.494 | 6.525 | 6.455 | 6.474 | 581,242 | -0.02(-0.30%) |
Mar 13, 2012 | 6.455 | 6.494 | 6.454 | 6.494 | 682,487 | +0.05(+0.78%) |
Mar 12, 2012 | 6.432 | 6.443 | 6.389 | 6.443 | 400,212 | +0.02(+0.30%) |
Mar 09, 2012 | 6.408 | 6.432 | 6.402 | 6.424 | 309,107 | +0.02(+0.24%) |
Mar 08, 2012 | 6.400 | 6.416 | 6.362 | 6.408 | 463,332 | +0.09(+1.42%) |
Mar 07, 2012 | 6.276 | 6.319 | 6.276 | 6.319 | 433,960 | +0.07(+1.06%) |
Mar 06, 2012 | 6.288 | 6.303 | 6.233 | 6.253 | 570,296 | -0.13(-2.07%) |
Mar 05, 2012 | 6.385 | 6.390 | 6.348 | 6.385 | 515,617 | +0.01(+0.18%) |
Mar 02, 2012 | 6.397 | 6.408 | 6.373 | 6.373 | 485,536 | -0.04(-0.55%) |
Mar 01, 2012 | 6.381 | 6.424 | 6.381 | 6.408 | 524,227 | +0.05(+0.72%) |
Feb 29, 2012 | 6.408 | 6.416 | 6.360 | 6.362 | 493,660 | -0.03(-0.47%) |
Feb 28, 2012 | 6.362 | 6.393 | 6.346 | 6.393 | 813,682 | +0.02(+0.24%) |
Feb 27, 2012 | 6.389 | 6.416 | 6.319 | 6.377 | 490,607 | -0.04(-0.61%) |
Feb 24, 2012 | 6.369 | 6.416 | 6.359 | 6.416 | 446,690 | +0.09(+1.35%) |
Feb 23, 2012 | 6.303 | 6.342 | 6.292 | 6.330 | 482,442 | +0.01(+0.12%) |
Feb 22, 2012 | 6.385 | 6.389 | 6.303 | 6.323 | 467,953 | -0.05(-0.85%) |
Feb 21, 2012 | 6.404 | 6.412 | 6.354 | 6.377 | 352,162 | +0.00(+0.06%) |
Feb 17, 2012 | 6.389 | 6.389 | 6.362 | 6.373 | 572,763 | +0.02(+0.29%) |
Feb 16, 2012 | 6.301 | 6.374 | 6.293 | 6.355 | 591,182 | +0.07(+1.11%) |
Feb 15, 2012 | 6.293 | 6.324 | 6.274 | 6.285 | 664,794 | +0.03(+0.43%) |
Feb 14, 2012 | 6.262 | 6.281 | 6.235 | 6.258 | 562,233 | -0.03(-0.49%) |
Feb 13, 2012 | 6.316 | 6.328 | 6.274 | 6.289 | 657,352 | +0.04(+0.62%) |
Feb 10, 2012 | 6.274 | 6.293 | 6.223 | 6.250 | 765,936 | -0.10(-1.52%) |
Feb 09, 2012 | 6.320 | 6.347 | 6.305 | 6.347 | 614,168 | +0.04(+0.61%) |
Feb 08, 2012 | 6.274 | 6.308 | 6.266 | 6.308 | 605,913 | +0.05(+0.80%) |
Feb 07, 2012 | 6.235 | 6.270 | 6.235 | 6.258 | 830,742 | +0.02(+0.37%) |
Feb 06, 2012 | 6.297 | 6.301 | 6.227 | 6.235 | 1,101,275 | -0.07(-1.10%) |
Feb 03, 2012 | 6.277 | 6.316 | 6.270 | 6.305 | 500,337 | +0.07(+1.05%) |
Feb 02, 2012 | 6.173 | 6.250 | 6.154 | 6.239 | 654,458 | +0.06(+0.94%) |