Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2012 | 6.275 | 6.275 | 6.275 | 6.275 | 0 | +0.02(+0.28%) |
Jan 26, 2012 | 6.257 | 6.257 | 6.257 | 6.257 | 0 | -0.29(-4.48%) |
Jan 24, 2012 | 6.551 | 6.551 | 6.551 | 6.551 | 0 | -0.04(-0.67%) |
Jan 20, 2012 | 6.907 | 6.596 | 6.596 | 6.596 | 4,044 | -0.21(-3.14%) |
Jan 19, 2012 | 7.263 | 7.263 | 6.809 | 6.809 | 2,246 | -0.20(-2.92%) |
Jan 18, 2012 | 6.818 | 7.014 | 6.809 | 7.014 | 2,022 | +0.39(+5.91%) |
Jan 12, 2012 | 7.254 | 6.622 | 6.622 | 6.622 | 3,258 | -0.23(-3.38%) |
Jan 11, 2012 | 6.676 | 7.121 | 6.667 | 6.854 | 4,381 | +0.36(+5.48%) |
Jan 06, 2012 | 6.525 | 6.498 | 6.498 | 6.498 | 8,201 | -0.23(-3.44%) |
Jan 05, 2012 | 6.685 | 6.898 | 6.685 | 6.729 | 1,123 | +0.05(+0.68%) |
Jan 04, 2012 | 6.685 | 6.711 | 6.684 | 6.684 | 9,951 | -0.05(-0.81%) |
Dec 30, 2011 | 6.738 | 6.738 | 6.738 | 6.738 | 112 | +0.24(+3.70%) |
Dec 29, 2011 | 6.943 | 7.121 | 6.498 | 6.498 | 3,595 | -0.18(-2.67%) |
Dec 28, 2011 | 6.676 | 6.952 | 6.676 | 6.676 | 3,258 | -0.42(-5.90%) |
Dec 27, 2011 | 7.121 | 7.121 | 7.094 | 7.094 | 224 | +0.02(+0.25%) |
Dec 23, 2011 | 7.121 | 7.121 | 7.076 | 7.076 | 459 | +0.09(+1.27%) |
Dec 21, 2011 | 7.210 | 7.210 | 6.987 | 6.987 | 224 | +0.19(+2.75%) |
Dec 20, 2011 | 7.415 | 7.415 | 6.800 | 6.800 | 224 | +0.12(+1.87%) |
Dec 19, 2011 | 6.676 | 6.676 | 6.676 | 6.676 | 224 | +0.00(+0.00%) |
Dec 16, 2011 | 6.711 | 6.711 | 6.676 | 6.676 | 674 | -0.12(-1.70%) |
Dec 12, 2011 | 6.792 | 6.792 | 6.792 | 6.792 | 0 | +0.12(+1.73%) |
Dec 08, 2011 | 6.676 | 6.676 | 6.676 | 6.676 | 112 | +0.00(+0.00%) |
Nov 30, 2011 | 6.774 | 6.676 | 6.676 | 6.676 | 674 | -0.09(-1.32%) |
Nov 29, 2011 | 7.085 | 7.085 | 6.765 | 6.765 | 266 | +0.24(+3.75%) |
Nov 23, 2011 | 6.898 | 6.520 | 6.520 | 6.520 | 1,909 | -0.44(-6.33%) |
Nov 22, 2011 | 6.912 | 6.996 | 6.898 | 6.961 | 2,808 | -0.16(-2.25%) |
Nov 21, 2011 | 6.978 | 7.121 | 6.978 | 7.121 | 1,434 | +0.12(+1.78%) |
Nov 18, 2011 | 7.335 | 7.335 | 6.970 | 6.996 | 18,492 | +0.08(+1.16%) |
Nov 15, 2011 | 7.121 | 6.916 | 6.916 | 6.916 | 3,145 | -0.25(-3.48%) |
Nov 14, 2011 | 7.165 | 7.165 | 7.165 | 7.165 | 2,336 | -0.42(-5.52%) |
Nov 10, 2011 | 7.851 | 7.584 | 7.584 | 7.584 | 1,348 | -0.22(-2.85%) |
Nov 09, 2011 | 7.165 | 9.613 | 7.165 | 7.806 | 3,968 | +0.62(+8.67%) |
Nov 07, 2011 | 7.183 | 7.183 | 7.183 | 7.183 | 0 | +0.02(+0.25%) |
Nov 02, 2011 | 7.299 | 7.165 | 7.165 | 7.165 | 561 | +0.00(+0.00%) |
Oct 31, 2011 | 7.165 | 7.165 | 7.165 | 7.165 | 674 | -0.04(-0.62%) |
Oct 27, 2011 | 7.165 | 7.210 | 7.210 | 7.210 | 1,235 | +0.09(+1.25%) |
Oct 24, 2011 | 7.121 | 7.121 | 7.121 | 7.121 | 112 | -0.07(-1.04%) |
Oct 21, 2011 | 7.148 | 7.196 | 7.148 | 7.196 | 234 | +0.03(+0.42%) |
Oct 20, 2011 | 7.148 | 7.165 | 7.148 | 7.165 | 449 | -0.09(-1.23%) |
Oct 17, 2011 | 7.254 | 7.254 | 7.254 | 7.254 | 0 | +0.00(+0.00%) |
Oct 04, 2011 | 7.254 | 7.254 | 7.254 | 7.254 | 112 | +0.25(+3.56%) |
Oct 03, 2011 | 7.005 | 7.005 | 7.005 | 7.005 | 112 | -0.39(-5.29%) |
Sep 28, 2011 | 7.397 | 7.397 | 7.397 | 7.397 | 0 | +0.05(+0.73%) |
Sep 27, 2011 | 7.343 | 7.344 | 7.121 | 7.344 | 2,640 | -0.12(-1.67%) |
Sep 26, 2011 | 6.978 | 7.566 | 6.978 | 7.468 | 994 | +0.35(+4.87%) |
Sep 22, 2011 | 6.970 | 7.121 | 7.121 | 7.121 | 786 | -0.36(-4.76%) |
Sep 21, 2011 | 7.477 | 7.477 | 7.477 | 7.477 | 542 | -0.09(-1.18%) |
Sep 19, 2011 | 7.450 | 7.566 | 7.566 | 7.566 | 1,123 | +0.12(+1.55%) |
Sep 16, 2011 | 7.450 | 7.450 | 7.450 | 7.450 | 224 | +0.34(+4.76%) |
Sep 14, 2011 | 7.112 | 7.112 | 7.112 | 7.112 | 0 | -0.10(-1.36%) |
Sep 13, 2011 | 7.094 | 7.210 | 7.094 | 7.210 | 6,628 | +0.68(+10.37%) |
Sep 08, 2011 | 6.533 | 6.533 | 6.533 | 6.533 | 0 | -0.37(-5.30%) |
Sep 07, 2011 | 6.836 | 6.898 | 6.836 | 6.898 | 3,113 | +0.40(+6.16%) |
Aug 26, 2011 | 6.525 | 6.498 | 6.498 | 6.498 | 898 | +0.04(+0.69%) |
Aug 19, 2011 | 6.453 | 6.453 | 6.453 | 6.453 | 0 | -0.04(-0.55%) |
Aug 18, 2011 | 6.462 | 6.489 | 6.453 | 6.489 | 1,235 | +0.04(+0.55%) |
Aug 17, 2011 | 6.605 | 6.605 | 6.453 | 6.453 | 2,579 | -0.46(-6.69%) |
Aug 12, 2011 | 6.587 | 6.916 | 6.916 | 6.916 | 674 | +0.33(+5.00%) |
Aug 11, 2011 | 6.587 | 6.587 | 6.587 | 6.587 | 112 | +0.00(+0.00%) |
Aug 10, 2011 | 6.587 | 6.587 | 6.587 | 6.587 | 224 | +0.12(+1.93%) |
Aug 08, 2011 | 6.462 | 6.462 | 6.462 | 6.462 | 0 | -0.12(-1.89%) |
Aug 02, 2011 | 6.587 | 6.587 | 6.587 | 6.587 | 0 | +0.02(+0.27%) |
Aug 01, 2011 | 6.569 | 6.569 | 6.569 | 6.569 | 112 | -0.05(-0.81%) |
Jul 27, 2011 | 6.694 | 6.622 | 6.622 | 6.622 | 786 | -0.06(-0.93%) |
Jul 25, 2011 | 6.685 | 6.685 | 6.685 | 6.685 | 112 | +0.01(+0.13%) |
Jul 22, 2011 | 6.676 | 6.856 | 6.560 | 6.676 | 6,148 | +0.12(+1.90%) |
Jul 21, 2011 | 6.551 | 6.551 | 6.551 | 6.551 | 112 | -0.01(-0.14%) |
Jul 20, 2011 | 6.881 | 6.881 | 6.498 | 6.560 | 5,695 | -0.16(-2.38%) |
Jul 19, 2011 | 6.756 | 6.756 | 6.694 | 6.720 | 2,920 | +0.03(+0.40%) |
Jul 18, 2011 | 6.703 | 6.703 | 6.694 | 6.694 | 224 | -0.11(-1.57%) |
Jul 15, 2011 | 6.720 | 6.854 | 6.694 | 6.800 | 1,882 | +0.00(+0.00%) |
Jul 14, 2011 | 7.005 | 7.032 | 6.800 | 6.800 | 861 | -0.23(-3.29%) |
Jul 12, 2011 | 7.032 | 7.032 | 7.032 | 7.032 | 112 | +0.01(+0.13%) |
Jul 11, 2011 | 7.272 | 7.441 | 7.023 | 7.023 | 1,123 | +0.10(+1.41%) |
Jul 08, 2011 | 7.165 | 7.317 | 6.925 | 6.925 | 4,783 | -0.54(-7.27%) |
Jul 07, 2011 | 6.943 | 7.468 | 6.774 | 7.468 | 1,460 | +0.44(+6.34%) |
Jul 06, 2011 | 6.996 | 7.032 | 6.676 | 7.023 | 2,920 | +0.17(+2.47%) |
Jul 05, 2011 | 6.667 | 7.032 | 6.667 | 6.854 | 5,280 | +0.04(+0.52%) |
Jul 01, 2011 | 6.898 | 6.898 | 6.676 | 6.818 | 3,916 | +0.18(+2.68%) |
Jun 30, 2011 | 6.676 | 6.765 | 6.462 | 6.640 | 3,909 | -0.11(-1.58%) |
Jun 29, 2011 | 6.765 | 6.952 | 6.676 | 6.747 | 5,841 | -0.12(-1.81%) |
Jun 28, 2011 | 6.845 | 7.059 | 6.845 | 6.872 | 4,594 | +0.11(+1.58%) |
Jun 27, 2011 | 7.219 | 7.219 | 6.765 | 6.765 | 7,310 | -0.01(-0.13%) |
Jun 23, 2011 | 6.898 | 6.774 | 6.774 | 6.774 | 3,819 | -0.04(-0.52%) |
Jun 22, 2011 | 6.934 | 7.005 | 6.809 | 6.809 | 7,178 | -0.31(-4.38%) |
Jun 21, 2011 | 7.121 | 7.121 | 7.121 | 7.121 | 426 | -0.09(-1.23%) |
Jun 17, 2011 | 7.210 | 7.210 | 7.210 | 7.210 | 0 | +0.00(+0.00%) |
Jun 13, 2011 | 7.228 | 7.210 | 7.210 | 7.210 | 224 | +0.00(+0.00%) |
Jun 06, 2011 | 7.210 | 7.210 | 7.210 | 7.210 | 2,022 | -0.23(-3.11%) |
Jun 03, 2011 | 7.441 | 7.441 | 7.441 | 7.441 | 112 | +0.07(+0.97%) |
May 23, 2011 | 7.424 | 7.370 | 7.370 | 7.370 | 224 | -0.08(-1.08%) |
May 20, 2011 | 7.450 | 7.450 | 7.450 | 7.450 | 112 | -0.01(-0.07%) |
May 16, 2011 | 7.539 | 7.456 | 7.456 | 7.456 | 337 | +0.33(+4.70%) |
May 11, 2011 | 7.121 | 7.121 | 7.121 | 7.121 | 0 | +0.22(+3.23%) |
May 05, 2011 | 6.943 | 6.898 | 6.898 | 6.898 | 1,011 | -0.09(-1.27%) |
May 03, 2011 | 6.987 | 6.987 | 6.987 | 6.987 | 0 | +0.06(+0.90%) |
Apr 29, 2011 | 6.925 | 6.925 | 6.925 | 6.925 | 0 | +0.22(+3.32%) |
Apr 28, 2011 | 7.210 | 7.343 | 5.857 | 6.703 | 14,483 | -0.64(-8.73%) |
Apr 26, 2011 | 7.343 | 7.343 | 7.343 | 7.343 | 0 | +0.12(+1.73%) |
Apr 25, 2011 | 7.361 | 7.370 | 7.130 | 7.219 | 4,998 | -0.11(-1.46%) |
Apr 18, 2011 | 7.326 | 7.326 | 7.326 | 7.326 | 0 | -0.02(-0.24%) |
Apr 15, 2011 | 7.370 | 7.415 | 7.326 | 7.343 | 2,512 | +0.00(+0.00%) |
Apr 14, 2011 | 7.343 | 7.343 | 7.343 | 7.343 | 112 | -0.01(-0.12%) |
Apr 13, 2011 | 7.477 | 7.504 | 7.352 | 7.352 | 1,966 | -0.12(-1.67%) |
Apr 12, 2011 | 7.566 | 7.566 | 7.477 | 7.477 | 337 | -0.06(-0.83%) |
Apr 11, 2011 | 7.548 | 7.557 | 7.539 | 7.539 | 337 | +0.02(+0.24%) |
Apr 08, 2011 | 7.495 | 7.521 | 7.495 | 7.521 | 224 | -0.27(-3.43%) |
Apr 07, 2011 | 7.450 | 7.788 | 7.450 | 7.788 | 931 | +0.29(+3.92%) |
Apr 06, 2011 | 7.539 | 7.788 | 7.495 | 7.495 | 3,932 | +0.03(+0.36%) |
Apr 05, 2011 | 7.468 | 7.468 | 7.468 | 7.468 | 112 | -0.19(-2.46%) |
Apr 04, 2011 | 7.673 | 7.673 | 7.656 | 7.656 | 493 | +0.08(+1.07%) |
Mar 31, 2011 | 7.575 | 7.575 | 7.575 | 7.575 | 0 | +0.00(+0.00%) |
Mar 29, 2011 | 7.575 | 7.575 | 7.575 | 7.575 | 0 | -0.38(-4.81%) |
Mar 28, 2011 | 7.958 | 7.958 | 7.958 | 7.958 | 130 | +0.61(+8.23%) |
Mar 22, 2011 | 7.352 | 7.352 | 7.352 | 7.352 | 0 | -0.39(-5.06%) |
Mar 21, 2011 | 7.744 | 7.788 | 7.744 | 7.744 | 224 | -0.02(-0.23%) |
Mar 18, 2011 | 7.619 | 7.762 | 7.619 | 7.762 | 693 | +0.51(+6.99%) |
Mar 17, 2011 | 7.308 | 7.308 | 7.254 | 7.254 | 1,235 | -0.09(-1.21%) |
Mar 15, 2011 | 7.344 | 7.344 | 7.344 | 7.344 | 0 | -0.04(-0.60%) |
Mar 14, 2011 | 7.388 | 7.388 | 7.388 | 7.388 | 117 | -0.27(-3.49%) |
Mar 11, 2011 | 7.655 | 7.655 | 7.655 | 7.655 | 1,123 | +0.00(+0.01%) |
Mar 09, 2011 | 7.654 | 7.654 | 7.654 | 7.654 | 0 | +0.29(+3.98%) |
Mar 04, 2011 | 7.361 | 7.361 | 7.361 | 7.361 | 0 | -0.13(-1.78%) |
Mar 03, 2011 | 7.610 | 7.610 | 7.281 | 7.495 | 898 | -0.02(-0.24%) |
Mar 02, 2011 | 7.610 | 7.619 | 7.326 | 7.513 | 2,303 | -0.15(-1.97%) |
Mar 01, 2011 | 7.717 | 7.931 | 7.379 | 7.664 | 2,578 | -0.12(-1.60%) |
Feb 28, 2011 | 7.539 | 7.958 | 7.539 | 7.788 | 617 | +0.25(+3.31%) |
Feb 25, 2011 | 7.290 | 7.539 | 7.290 | 7.539 | 617 | +0.42(+5.87%) |
Feb 23, 2011 | 7.121 | 7.121 | 7.121 | 7.121 | 112 | +0.00(+0.00%) |
Feb 22, 2011 | 7.121 | 7.121 | 7.121 | 7.121 | 2,583 | +0.00(+0.00%) |
Feb 18, 2011 | 7.121 | 7.139 | 7.094 | 7.121 | 12,245 | +0.00(+0.00%) |
Feb 17, 2011 | 6.987 | 7.130 | 6.969 | 7.121 | 45,990 | +0.44(+6.67%) |
Feb 16, 2011 | 6.685 | 6.685 | 6.676 | 6.676 | 337 | +0.00(+0.00%) |
Feb 15, 2011 | 6.676 | 6.854 | 6.498 | 6.676 | 4,560 | +0.19(+2.88%) |
Feb 14, 2011 | 6.124 | 6.498 | 6.124 | 6.489 | 3,014 | +0.35(+5.65%) |
Feb 11, 2011 | 6.249 | 6.542 | 6.053 | 6.142 | 2,389 | -0.40(-6.12%) |
Feb 09, 2011 | 6.542 | 6.542 | 6.542 | 6.542 | 224 | -0.04(-0.67%) |
Feb 08, 2011 | 6.587 | 6.587 | 6.587 | 6.587 | 112 | +0.07(+1.09%) |