Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.396 | 6.396 | 6.300 | 6.381 | 203,493 | -0.04(-0.67%) |
Apr 27, 2012 | 6.358 | 6.451 | 6.298 | 6.424 | 151,169 | +0.06(+0.98%) |
Apr 26, 2012 | 6.310 | 6.408 | 6.262 | 6.362 | 98,946 | +0.02(+0.30%) |
Apr 25, 2012 | 6.381 | 6.472 | 6.300 | 6.343 | 193,339 | +0.00(+0.08%) |
Apr 24, 2012 | 6.116 | 6.341 | 6.066 | 6.338 | 347,941 | +0.24(+3.96%) |
Apr 23, 2012 | 6.119 | 6.279 | 6.021 | 6.097 | 410,787 | -0.15(-2.45%) |
Apr 20, 2012 | 6.362 | 6.362 | 6.197 | 6.250 | 184,265 | -0.03(-0.53%) |
Apr 19, 2012 | 6.324 | 6.367 | 6.207 | 6.284 | 176,697 | -0.06(-0.94%) |
Apr 18, 2012 | 6.338 | 6.363 | 6.291 | 6.343 | 113,052 | -0.02(-0.30%) |
Apr 17, 2012 | 6.262 | 6.451 | 6.262 | 6.362 | 312,862 | +0.08(+1.25%) |
Apr 16, 2012 | 6.224 | 6.315 | 6.147 | 6.284 | 136,357 | +0.06(+1.04%) |
Apr 13, 2012 | 6.245 | 6.245 | 6.126 | 6.219 | 206,695 | -0.04(-0.61%) |
Apr 12, 2012 | 6.252 | 6.327 | 6.245 | 6.257 | 138,412 | +0.02(+0.38%) |
Apr 11, 2012 | 6.195 | 6.248 | 6.158 | 6.233 | 203,083 | +0.10(+1.56%) |
Apr 10, 2012 | 6.317 | 6.317 | 6.023 | 6.138 | 324,627 | -0.18(-2.80%) |
Apr 09, 2012 | 6.298 | 6.413 | 6.298 | 6.315 | 338,883 | -0.11(-1.78%) |
Apr 05, 2012 | 6.346 | 6.525 | 6.305 | 6.429 | 204,544 | +0.08(+1.28%) |
Apr 04, 2012 | 6.370 | 6.408 | 6.274 | 6.348 | 188,053 | -0.11(-1.70%) |
Apr 03, 2012 | 6.537 | 6.587 | 6.432 | 6.458 | 193,402 | -0.11(-1.71%) |
Apr 02, 2012 | 6.465 | 6.611 | 6.465 | 6.570 | 317,859 | +0.08(+1.25%) |
Mar 30, 2012 | 6.496 | 6.527 | 6.420 | 6.489 | 247,513 | +0.02(+0.26%) |
Mar 29, 2012 | 6.398 | 6.501 | 6.319 | 6.472 | 159,829 | +0.01(+0.22%) |
Mar 28, 2012 | 6.401 | 6.460 | 6.396 | 6.458 | 123,808 | +0.07(+1.16%) |
Mar 27, 2012 | 6.539 | 6.555 | 6.372 | 6.384 | 207,717 | -0.17(-2.55%) |
Mar 26, 2012 | 6.555 | 6.572 | 6.432 | 6.551 | 275,353 | +0.08(+1.22%) |
Mar 23, 2012 | 6.393 | 6.472 | 6.331 | 6.472 | 165,596 | +0.10(+1.65%) |
Mar 22, 2012 | 6.408 | 6.517 | 6.310 | 6.367 | 318,661 | -0.18(-2.73%) |
Mar 21, 2012 | 6.465 | 6.548 | 6.384 | 6.546 | 258,778 | +0.07(+1.14%) |
Mar 20, 2012 | 6.463 | 6.489 | 6.389 | 6.472 | 146,085 | -0.06(-0.88%) |
Mar 19, 2012 | 6.429 | 6.594 | 6.405 | 6.529 | 168,217 | +0.11(+1.67%) |
Mar 16, 2012 | 6.472 | 6.486 | 6.408 | 6.422 | 322,047 | -0.03(-0.52%) |
Mar 15, 2012 | 6.501 | 6.501 | 6.379 | 6.455 | 116,762 | -0.04(-0.55%) |
Mar 14, 2012 | 6.541 | 6.553 | 6.448 | 6.491 | 112,110 | -0.06(-0.95%) |
Mar 13, 2012 | 6.477 | 6.577 | 6.422 | 6.553 | 185,270 | +0.10(+1.63%) |
Mar 12, 2012 | 6.503 | 6.565 | 6.429 | 6.448 | 124,032 | -0.07(-1.10%) |
Mar 09, 2012 | 6.482 | 6.653 | 6.465 | 6.520 | 270,935 | +0.03(+0.40%) |
Mar 08, 2012 | 6.558 | 6.582 | 6.443 | 6.494 | 263,430 | -0.06(-0.91%) |
Mar 07, 2012 | 6.617 | 6.617 | 6.501 | 6.553 | 486,485 | -0.04(-0.65%) |
Mar 06, 2012 | 6.494 | 6.651 | 6.458 | 6.596 | 457,116 | +0.05(+0.76%) |
Mar 05, 2012 | 6.374 | 6.579 | 6.372 | 6.546 | 314,185 | +0.18(+2.88%) |
Mar 02, 2012 | 6.548 | 6.548 | 6.258 | 6.362 | 319,320 | -0.18(-2.73%) |
Mar 01, 2012 | 6.591 | 6.706 | 6.517 | 6.541 | 299,041 | +0.01(+0.11%) |
Feb 29, 2012 | 6.832 | 6.858 | 6.484 | 6.534 | 537,152 | -0.27(-4.03%) |
Feb 28, 2012 | 7.087 | 7.087 | 6.765 | 6.808 | 567,536 | -0.10(-1.48%) |
Feb 27, 2012 | 6.927 | 7.006 | 6.844 | 6.911 | 193,203 | -0.07(-0.99%) |
Feb 24, 2012 | 6.853 | 7.058 | 6.834 | 6.980 | 382,907 | +0.14(+2.06%) |
Feb 23, 2012 | 6.663 | 6.853 | 6.651 | 6.839 | 279,942 | +0.17(+2.50%) |
Feb 22, 2012 | 6.694 | 6.801 | 6.625 | 6.672 | 363,854 | -0.05(-0.78%) |
Feb 21, 2012 | 6.653 | 6.793 | 6.632 | 6.725 | 313,724 | +0.07(+1.07%) |
Feb 17, 2012 | 6.455 | 6.656 | 6.448 | 6.653 | 350,883 | +0.19(+2.99%) |
Feb 16, 2012 | 6.329 | 6.486 | 6.220 | 6.460 | 443,466 | +0.28(+4.59%) |
Feb 15, 2012 | 6.186 | 6.346 | 6.117 | 6.176 | 389,766 | -0.07(-1.14%) |
Feb 14, 2012 | 6.286 | 6.365 | 6.188 | 6.248 | 468,350 | -0.05(-0.76%) |
Feb 13, 2012 | 6.396 | 6.402 | 6.153 | 6.296 | 393,877 | -0.02(-0.26%) |
Feb 10, 2012 | 6.386 | 6.429 | 6.312 | 6.312 | 109,165 | -0.12(-1.93%) |
Feb 09, 2012 | 6.458 | 6.534 | 6.412 | 6.436 | 148,086 | -0.01(-0.18%) |
Feb 08, 2012 | 6.467 | 6.551 | 6.379 | 6.448 | 114,270 | -0.02(-0.37%) |
Feb 07, 2012 | 6.503 | 6.577 | 6.448 | 6.472 | 202,654 | -0.08(-1.20%) |
Feb 06, 2012 | 6.615 | 6.699 | 6.536 | 6.551 | 232,539 | -0.12(-1.82%) |
Feb 03, 2012 | 6.458 | 6.691 | 6.367 | 6.672 | 390,110 | +0.24(+3.71%) |
Feb 02, 2012 | 6.517 | 6.570 | 6.317 | 6.434 | 318,796 | -0.12(-1.78%) |