Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.558 | 6.558 | 6.524 | 6.552 | 20,378 | -0.02(-0.34%) |
Apr 27, 2012 | 6.580 | 6.580 | 6.513 | 6.575 | 25,052 | +0.02(+0.26%) |
Apr 26, 2012 | 6.524 | 6.558 | 6.516 | 6.558 | 13,411 | +0.02(+0.26%) |
Apr 25, 2012 | 6.507 | 6.541 | 6.507 | 6.541 | 15,096 | +0.06(+0.95%) |
Apr 24, 2012 | 6.496 | 6.513 | 6.462 | 6.479 | 17,286 | +0.00(+0.00%) |
Apr 23, 2012 | 6.457 | 6.479 | 6.418 | 6.479 | 23,397 | -0.04(-0.69%) |
Apr 20, 2012 | 6.524 | 6.535 | 6.523 | 6.524 | 14,663 | -0.01(-0.17%) |
Apr 19, 2012 | 6.541 | 6.541 | 6.502 | 6.535 | 24,667 | +0.00(+0.00%) |
Apr 18, 2012 | 6.535 | 6.552 | 6.524 | 6.535 | 14,869 | -0.02(-0.26%) |
Apr 17, 2012 | 6.485 | 6.564 | 6.485 | 6.552 | 74,399 | +0.08(+1.21%) |
Apr 16, 2012 | 6.496 | 6.507 | 6.429 | 6.474 | 23,456 | +0.00(+0.00%) |
Apr 13, 2012 | 6.575 | 6.575 | 6.474 | 6.474 | 43,256 | -0.07(-1.03%) |
Apr 12, 2012 | 6.496 | 6.558 | 6.496 | 6.541 | 5,613 | +0.05(+0.78%) |
Apr 11, 2012 | 6.474 | 6.524 | 6.474 | 6.491 | 20,223 | +0.04(+0.70%) |
Apr 10, 2012 | 6.547 | 6.547 | 6.440 | 6.446 | 15,865 | -0.09(-1.37%) |
Apr 09, 2012 | 6.564 | 6.564 | 6.535 | 6.535 | 49,092 | -0.08(-1.27%) |
Apr 05, 2012 | 6.608 | 6.642 | 6.569 | 6.620 | 38,538 | +0.01(+0.17%) |
Apr 04, 2012 | 6.603 | 6.631 | 6.586 | 6.608 | 37,462 | -0.02(-0.34%) |
Apr 03, 2012 | 6.670 | 6.676 | 6.631 | 6.631 | 33,097 | -0.05(-0.76%) |
Apr 02, 2012 | 6.642 | 6.704 | 6.619 | 6.681 | 40,379 | +0.05(+0.76%) |
Mar 30, 2012 | 6.637 | 6.642 | 6.597 | 6.631 | 23,689 | +0.03(+0.51%) |
Mar 29, 2012 | 6.558 | 6.597 | 6.552 | 6.597 | 23,223 | +0.03(+0.43%) |
Mar 28, 2012 | 6.620 | 6.620 | 6.558 | 6.569 | 19,862 | -0.04(-0.68%) |
Mar 27, 2012 | 6.637 | 6.637 | 6.586 | 6.614 | 49,625 | +0.00(+0.00%) |
Mar 26, 2012 | 6.597 | 6.631 | 6.592 | 6.614 | 23,402 | +0.05(+0.77%) |
Mar 23, 2012 | 6.569 | 6.569 | 6.557 | 6.564 | 12,522 | +0.02(+0.26%) |
Mar 22, 2012 | 6.575 | 6.575 | 6.541 | 6.547 | 10,285 | -0.03(-0.52%) |
Mar 21, 2012 | 6.586 | 6.620 | 6.575 | 6.581 | 3,172 | +0.01(+0.09%) |
Mar 20, 2012 | 6.597 | 6.614 | 6.569 | 6.575 | 25,825 | -0.04(-0.60%) |
Mar 19, 2012 | 6.653 | 6.653 | 6.614 | 6.614 | 12,282 | -0.01(-0.08%) |
Mar 16, 2012 | 6.631 | 6.653 | 6.608 | 6.620 | 15,790 | -0.01(-0.08%) |
Mar 15, 2012 | 6.732 | 6.732 | 6.586 | 6.625 | 33,581 | +0.03(+0.43%) |
Mar 14, 2012 | 6.592 | 6.625 | 6.581 | 6.597 | 50,228 | -0.02(-0.25%) |
Mar 13, 2012 | 6.570 | 6.614 | 6.559 | 6.614 | 49,889 | +0.08(+1.18%) |
Mar 12, 2012 | 6.575 | 6.575 | 6.531 | 6.537 | 21,377 | -0.02(-0.33%) |
Mar 09, 2012 | 6.559 | 6.575 | 6.546 | 6.559 | 28,901 | +0.02(+0.34%) |
Mar 08, 2012 | 6.487 | 6.548 | 6.487 | 6.537 | 24,641 | +0.07(+1.10%) |
Mar 07, 2012 | 6.427 | 6.476 | 6.421 | 6.465 | 30,605 | +0.05(+0.86%) |
Mar 06, 2012 | 6.482 | 6.482 | 6.388 | 6.410 | 61,762 | -0.08(-1.19%) |
Mar 05, 2012 | 6.504 | 6.509 | 6.471 | 6.487 | 18,455 | -0.04(-0.59%) |
Mar 02, 2012 | 6.548 | 6.548 | 6.526 | 6.526 | 39,090 | -0.02(-0.34%) |
Mar 01, 2012 | 6.493 | 6.586 | 6.493 | 6.548 | 55,968 | +0.07(+1.10%) |
Feb 29, 2012 | 6.526 | 6.553 | 6.476 | 6.476 | 112,076 | -0.04(-0.67%) |
Feb 28, 2012 | 6.482 | 6.548 | 6.476 | 6.520 | 62,851 | +0.03(+0.42%) |
Feb 27, 2012 | 6.465 | 6.515 | 6.465 | 6.493 | 22,708 | -0.02(-0.25%) |
Feb 24, 2012 | 6.476 | 6.520 | 6.476 | 6.509 | 31,399 | +0.02(+0.34%) |
Feb 23, 2012 | 6.476 | 6.520 | 6.465 | 6.487 | 51,955 | +0.03(+0.43%) |
Feb 22, 2012 | 6.471 | 6.526 | 6.460 | 6.460 | 45,999 | -0.03(-0.42%) |
Feb 21, 2012 | 6.498 | 6.542 | 6.482 | 6.487 | 44,872 | -0.02(-0.34%) |
Feb 17, 2012 | 6.515 | 6.529 | 6.498 | 6.509 | 31,730 | -0.01(-0.17%) |
Feb 16, 2012 | 6.471 | 6.520 | 6.471 | 6.520 | 14,041 | +0.06(+0.94%) |
Feb 15, 2012 | 6.493 | 6.526 | 6.460 | 6.460 | 41,996 | -0.03(-0.42%) |
Feb 14, 2012 | 6.509 | 6.509 | 6.482 | 6.487 | 9,324 | -0.05(-0.76%) |
Feb 13, 2012 | 6.526 | 6.548 | 6.504 | 6.537 | 36,585 | +0.07(+1.02%) |
Feb 10, 2012 | 6.509 | 6.509 | 6.462 | 6.471 | 40,598 | -0.07(-1.09%) |
Feb 09, 2012 | 6.542 | 6.564 | 6.537 | 6.542 | 15,874 | +0.02(+0.34%) |
Feb 08, 2012 | 6.509 | 6.537 | 6.509 | 6.520 | 16,387 | +0.00(+0.00%) |
Feb 07, 2012 | 6.493 | 6.520 | 6.476 | 6.520 | 28,071 | +0.03(+0.42%) |
Feb 06, 2012 | 6.482 | 6.493 | 6.460 | 6.493 | 27,629 | +0.01(+0.08%) |
Feb 03, 2012 | 6.498 | 6.498 | 6.471 | 6.487 | 13,779 | +0.05(+0.77%) |
Feb 02, 2012 | 6.421 | 6.443 | 6.405 | 6.438 | 24,856 | +0.02(+0.26%) |