Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.050 | 7.061 | 7.024 | 7.024 | 62,602 | -0.01(-0.08%) |
Apr 27, 2012 | 7.024 | 7.062 | 7.024 | 7.029 | 97,595 | -0.02(-0.23%) |
Apr 26, 2012 | 7.050 | 7.071 | 7.018 | 7.045 | 106,093 | +0.02(+0.23%) |
Apr 25, 2012 | 7.018 | 7.066 | 7.018 | 7.029 | 93,906 | -0.01(-0.15%) |
Apr 24, 2012 | 6.981 | 7.050 | 6.981 | 7.040 | 107,106 | +0.04(+0.53%) |
Apr 23, 2012 | 6.986 | 7.002 | 6.944 | 7.002 | 66,440 | +0.03(+0.46%) |
Apr 20, 2012 | 6.992 | 6.992 | 6.922 | 6.970 | 79,776 | +0.01(+0.15%) |
Apr 19, 2012 | 6.954 | 6.985 | 6.935 | 6.960 | 71,787 | +0.00(+0.00%) |
Apr 18, 2012 | 6.976 | 6.986 | 6.938 | 6.960 | 92,934 | +0.01(+0.15%) |
Apr 17, 2012 | 6.965 | 6.986 | 6.927 | 6.949 | 108,433 | -0.02(-0.23%) |
Apr 16, 2012 | 6.933 | 6.997 | 6.906 | 6.965 | 69,690 | +0.02(+0.31%) |
Apr 13, 2012 | 6.927 | 6.949 | 6.895 | 6.944 | 141,787 | -0.01(-0.15%) |
Apr 12, 2012 | 6.874 | 6.954 | 6.858 | 6.954 | 78,243 | +0.09(+1.34%) |
Apr 11, 2012 | 6.958 | 6.958 | 6.841 | 6.862 | 167,144 | -0.07(-1.07%) |
Apr 10, 2012 | 6.942 | 6.975 | 6.910 | 6.936 | 78,266 | +0.01(+0.15%) |
Apr 09, 2012 | 6.979 | 7.037 | 6.921 | 6.926 | 155,701 | -0.08(-1.14%) |
Apr 05, 2012 | 7.011 | 7.016 | 6.979 | 7.006 | 114,695 | +0.03(+0.38%) |
Apr 04, 2012 | 6.936 | 6.980 | 6.915 | 6.979 | 138,351 | +0.06(+0.92%) |
Apr 03, 2012 | 6.974 | 6.984 | 6.915 | 6.915 | 88,745 | -0.06(-0.84%) |
Apr 02, 2012 | 6.947 | 6.974 | 6.931 | 6.974 | 102,859 | +0.06(+0.85%) |
Mar 30, 2012 | 6.883 | 6.936 | 6.844 | 6.915 | 128,021 | +0.09(+1.25%) |
Mar 29, 2012 | 6.894 | 6.910 | 6.814 | 6.830 | 64,769 | -0.09(-1.23%) |
Mar 28, 2012 | 6.820 | 6.926 | 6.820 | 6.915 | 91,774 | +0.05(+0.77%) |
Mar 27, 2012 | 6.766 | 6.878 | 6.724 | 6.862 | 165,757 | +0.06(+0.94%) |
Mar 26, 2012 | 6.878 | 6.878 | 6.750 | 6.798 | 91,443 | -0.08(-1.16%) |
Mar 23, 2012 | 6.804 | 6.883 | 6.756 | 6.878 | 158,399 | +0.13(+1.89%) |
Mar 22, 2012 | 6.761 | 6.798 | 6.729 | 6.750 | 125,678 | -0.04(-0.55%) |
Mar 21, 2012 | 6.708 | 6.788 | 6.703 | 6.788 | 163,940 | +0.09(+1.35%) |
Mar 20, 2012 | 6.628 | 6.703 | 6.596 | 6.697 | 253,150 | +0.06(+0.96%) |
Mar 19, 2012 | 6.474 | 6.665 | 6.410 | 6.633 | 480,458 | +0.12(+1.79%) |
Mar 16, 2012 | 6.607 | 6.607 | 6.400 | 6.517 | 655,449 | -0.09(-1.37%) |
Mar 15, 2012 | 6.734 | 6.756 | 6.607 | 6.607 | 585,561 | -0.16(-2.43%) |
Mar 14, 2012 | 6.947 | 6.947 | 6.772 | 6.772 | 181,528 | -0.18(-2.52%) |
Mar 13, 2012 | 7.000 | 7.011 | 6.862 | 6.947 | 167,347 | -0.04(-0.51%) |
Mar 12, 2012 | 6.988 | 6.994 | 6.973 | 6.983 | 77,153 | -0.01(-0.15%) |
Mar 09, 2012 | 6.983 | 7.015 | 6.983 | 6.994 | 84,793 | -0.02(-0.23%) |
Mar 08, 2012 | 6.978 | 7.015 | 6.967 | 7.009 | 158,803 | +0.03(+0.38%) |
Mar 07, 2012 | 6.957 | 6.983 | 6.948 | 6.983 | 102,281 | +0.02(+0.23%) |
Mar 06, 2012 | 6.951 | 6.967 | 6.935 | 6.967 | 148,554 | -0.00(-0.02%) |
Mar 05, 2012 | 6.999 | 6.999 | 6.957 | 6.968 | 67,548 | -0.03(-0.36%) |
Mar 02, 2012 | 6.972 | 6.999 | 6.962 | 6.994 | 145,185 | +0.01(+0.08%) |
Mar 01, 2012 | 6.978 | 6.988 | 6.951 | 6.988 | 129,858 | +0.01(+0.08%) |
Feb 29, 2012 | 6.957 | 6.983 | 6.946 | 6.983 | 199,893 | +0.04(+0.61%) |
Feb 28, 2012 | 6.872 | 6.951 | 6.872 | 6.941 | 113,458 | +0.03(+0.46%) |
Feb 27, 2012 | 6.861 | 6.935 | 6.861 | 6.909 | 103,619 | +0.03(+0.46%) |
Feb 24, 2012 | 6.793 | 6.877 | 6.793 | 6.877 | 53,613 | +0.05(+0.78%) |
Feb 23, 2012 | 6.861 | 6.890 | 6.782 | 6.824 | 133,501 | -0.04(-0.62%) |
Feb 22, 2012 | 6.877 | 6.893 | 6.845 | 6.867 | 68,019 | -0.02(-0.23%) |
Feb 21, 2012 | 6.793 | 6.882 | 6.793 | 6.882 | 114,089 | +0.08(+1.17%) |
Feb 17, 2012 | 6.798 | 6.824 | 6.782 | 6.803 | 133,304 | +0.02(+0.31%) |
Feb 16, 2012 | 6.851 | 6.856 | 6.782 | 6.782 | 167,222 | -0.07(-1.00%) |
Feb 15, 2012 | 6.867 | 6.898 | 6.845 | 6.851 | 91,474 | -0.02(-0.23%) |
Feb 14, 2012 | 6.930 | 6.935 | 6.867 | 6.867 | 118,503 | -0.05(-0.69%) |
Feb 13, 2012 | 6.877 | 6.951 | 6.856 | 6.914 | 171,869 | +0.05(+0.79%) |
Feb 10, 2012 | 6.870 | 6.886 | 6.849 | 6.860 | 66,027 | +0.01(+0.08%) |
Feb 09, 2012 | 6.865 | 6.902 | 6.849 | 6.855 | 214,574 | -0.01(-0.15%) |
Feb 08, 2012 | 6.897 | 6.913 | 6.865 | 6.865 | 160,537 | -0.02(-0.31%) |
Feb 07, 2012 | 6.844 | 6.913 | 6.844 | 6.886 | 215,470 | +0.04(+0.62%) |
Feb 06, 2012 | 6.897 | 6.907 | 6.839 | 6.844 | 135,719 | -0.06(-0.91%) |
Feb 03, 2012 | 6.923 | 6.939 | 6.897 | 6.907 | 152,242 | -0.02(-0.23%) |
Feb 02, 2012 | 6.960 | 6.960 | 6.897 | 6.923 | 135,430 | +0.02(+0.31%) |