Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.107 | 7.152 | 7.085 | 7.107 | 563,338 | +0.01(+0.11%) |
Apr 27, 2012 | 7.152 | 7.152 | 7.039 | 7.099 | 365,380 | -0.04(-0.53%) |
Apr 26, 2012 | 7.069 | 7.144 | 7.039 | 7.137 | 325,325 | +0.08(+1.07%) |
Apr 25, 2012 | 7.039 | 7.069 | 6.986 | 7.061 | 389,062 | +0.04(+0.54%) |
Apr 24, 2012 | 6.948 | 7.046 | 6.948 | 7.024 | 370,247 | +0.07(+0.97%) |
Apr 23, 2012 | 6.903 | 6.963 | 6.881 | 6.956 | 447,599 | +0.01(+0.11%) |
Apr 20, 2012 | 6.971 | 6.986 | 6.926 | 6.948 | 294,161 | +0.02(+0.33%) |
Apr 19, 2012 | 6.933 | 6.956 | 6.903 | 6.926 | 293,420 | -0.01(-0.11%) |
Apr 18, 2012 | 6.971 | 6.986 | 6.896 | 6.933 | 504,420 | -0.05(-0.65%) |
Apr 17, 2012 | 6.986 | 7.001 | 6.967 | 6.979 | 401,177 | +0.01(+0.11%) |
Apr 16, 2012 | 6.963 | 7.009 | 6.948 | 6.971 | 427,097 | +0.02(+0.22%) |
Apr 13, 2012 | 6.933 | 7.009 | 6.918 | 6.956 | 434,806 | -0.02(-0.32%) |
Apr 12, 2012 | 6.850 | 7.009 | 6.843 | 6.979 | 558,082 | +0.13(+1.87%) |
Apr 11, 2012 | 6.798 | 6.858 | 6.737 | 6.850 | 658,623 | +0.08(+1.11%) |
Apr 10, 2012 | 6.866 | 6.888 | 6.775 | 6.775 | 758,506 | -0.08(-1.10%) |
Apr 09, 2012 | 6.843 | 6.918 | 6.820 | 6.850 | 682,719 | -0.04(-0.55%) |
Apr 05, 2012 | 6.933 | 6.948 | 6.881 | 6.888 | 452,814 | -0.06(-0.87%) |
Apr 04, 2012 | 6.986 | 7.001 | 6.933 | 6.948 | 497,857 | -0.06(-0.86%) |
Apr 03, 2012 | 7.039 | 7.061 | 7.001 | 7.009 | 863,579 | -0.03(-0.43%) |
Apr 02, 2012 | 6.988 | 7.046 | 6.973 | 7.039 | 1,262,877 | +0.05(+0.73%) |
Mar 30, 2012 | 6.988 | 7.002 | 6.966 | 6.988 | 767,811 | +0.02(+0.32%) |
Mar 29, 2012 | 6.900 | 6.980 | 6.878 | 6.966 | 386,318 | +0.06(+0.85%) |
Mar 28, 2012 | 6.907 | 6.922 | 6.878 | 6.907 | 479,444 | +0.00(+0.00%) |
Mar 27, 2012 | 7.002 | 7.024 | 6.907 | 6.907 | 615,737 | -0.10(-1.46%) |
Mar 26, 2012 | 7.002 | 7.046 | 6.973 | 7.010 | 675,258 | +0.04(+0.63%) |
Mar 23, 2012 | 6.936 | 6.966 | 6.914 | 6.966 | 424,995 | +0.05(+0.74%) |
Mar 22, 2012 | 6.922 | 6.951 | 6.900 | 6.914 | 364,255 | -0.04(-0.63%) |
Mar 21, 2012 | 7.010 | 7.010 | 6.929 | 6.958 | 445,733 | -0.02(-0.31%) |
Mar 20, 2012 | 6.980 | 7.017 | 6.922 | 6.980 | 732,285 | +0.06(+0.85%) |
Mar 19, 2012 | 6.805 | 6.951 | 6.797 | 6.922 | 972,627 | +0.15(+2.27%) |
Mar 16, 2012 | 6.805 | 6.827 | 6.761 | 6.768 | 856,316 | -0.02(-0.32%) |
Mar 15, 2012 | 6.753 | 6.797 | 6.732 | 6.790 | 469,960 | +0.06(+0.87%) |
Mar 14, 2012 | 6.856 | 6.856 | 6.732 | 6.732 | 740,793 | -0.12(-1.81%) |
Mar 13, 2012 | 6.827 | 6.856 | 6.819 | 6.856 | 556,616 | +0.04(+0.64%) |
Mar 12, 2012 | 6.827 | 6.841 | 6.797 | 6.812 | 601,991 | -0.01(-0.21%) |
Mar 09, 2012 | 6.827 | 6.841 | 6.783 | 6.827 | 485,051 | +0.01(+0.11%) |
Mar 08, 2012 | 6.885 | 6.893 | 6.783 | 6.819 | 629,705 | -0.06(-0.85%) |
Mar 07, 2012 | 6.827 | 6.878 | 6.805 | 6.878 | 633,630 | +0.08(+1.18%) |
Mar 06, 2012 | 6.893 | 6.907 | 6.783 | 6.797 | 695,213 | -0.12(-1.69%) |
Mar 05, 2012 | 6.834 | 6.936 | 6.827 | 6.914 | 542,000 | +0.08(+1.18%) |
Mar 02, 2012 | 6.929 | 6.951 | 6.819 | 6.834 | 795,723 | -0.10(-1.37%) |
Mar 01, 2012 | 6.973 | 6.999 | 6.900 | 6.929 | 580,994 | -0.03(-0.42%) |
Feb 29, 2012 | 7.024 | 7.053 | 6.944 | 6.958 | 2,257,636 | -0.07(-1.04%) |
Feb 28, 2012 | 6.988 | 7.053 | 6.936 | 7.032 | 1,147,607 | +0.05(+0.73%) |
Feb 27, 2012 | 6.893 | 7.010 | 6.878 | 6.980 | 939,520 | +0.09(+1.27%) |
Feb 24, 2012 | 6.841 | 6.907 | 6.819 | 6.893 | 656,668 | +0.05(+0.75%) |
Feb 23, 2012 | 6.761 | 6.841 | 6.732 | 6.841 | 705,114 | +0.09(+1.30%) |
Feb 22, 2012 | 6.775 | 6.775 | 6.702 | 6.753 | 1,291,849 | +0.05(+0.76%) |
Feb 21, 2012 | 6.710 | 6.732 | 6.695 | 6.702 | 984,992 | +0.01(+0.11%) |
Feb 17, 2012 | 6.695 | 6.710 | 6.688 | 6.695 | 685,678 | +0.00(+0.00%) |
Feb 16, 2012 | 6.695 | 6.702 | 6.673 | 6.695 | 744,065 | +0.00(+0.00%) |
Feb 15, 2012 | 6.702 | 6.732 | 6.673 | 6.695 | 635,680 | +0.01(+0.11%) |
Feb 14, 2012 | 6.702 | 6.710 | 6.673 | 6.688 | 556,596 | -0.01(-0.11%) |
Feb 13, 2012 | 6.695 | 6.732 | 6.673 | 6.695 | 969,254 | +0.04(+0.55%) |
Feb 10, 2012 | 6.629 | 6.666 | 6.614 | 6.658 | 519,113 | +0.01(+0.11%) |
Feb 09, 2012 | 6.695 | 6.710 | 6.651 | 6.651 | 484,222 | -0.01(-0.22%) |
Feb 08, 2012 | 6.695 | 6.717 | 6.658 | 6.666 | 559,946 | -0.02(-0.33%) |
Feb 07, 2012 | 6.710 | 6.717 | 6.680 | 6.688 | 901,359 | -0.01(-0.22%) |
Feb 06, 2012 | 6.732 | 6.746 | 6.695 | 6.702 | 476,898 | -0.02(-0.33%) |
Feb 03, 2012 | 6.812 | 6.819 | 6.717 | 6.724 | 682,339 | -0.07(-0.97%) |
Feb 02, 2012 | 6.805 | 6.819 | 6.746 | 6.790 | 819,258 | -0.01(-0.11%) |