Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.016 | 7.026 | 6.989 | 6.989 | 62,913 | -0.01(-0.08%) |
Apr 27, 2012 | 6.989 | 7.027 | 6.989 | 6.994 | 98,079 | -0.02(-0.23%) |
Apr 26, 2012 | 7.016 | 7.036 | 6.984 | 7.010 | 106,619 | +0.02(+0.23%) |
Apr 25, 2012 | 6.984 | 7.031 | 6.984 | 6.994 | 94,372 | -0.01(-0.15%) |
Apr 24, 2012 | 6.946 | 7.016 | 6.946 | 7.005 | 107,637 | +0.04(+0.53%) |
Apr 23, 2012 | 6.952 | 6.968 | 6.909 | 6.968 | 66,770 | +0.03(+0.46%) |
Apr 20, 2012 | 6.957 | 6.957 | 6.888 | 6.936 | 80,172 | +0.01(+0.15%) |
Apr 19, 2012 | 6.920 | 6.951 | 6.901 | 6.925 | 72,143 | +0.00(+0.00%) |
Apr 18, 2012 | 6.941 | 6.952 | 6.904 | 6.925 | 93,395 | +0.01(+0.15%) |
Apr 17, 2012 | 6.930 | 6.952 | 6.893 | 6.915 | 108,971 | -0.02(-0.23%) |
Apr 16, 2012 | 6.899 | 6.962 | 6.872 | 6.930 | 70,036 | +0.02(+0.31%) |
Apr 13, 2012 | 6.893 | 6.915 | 6.861 | 6.909 | 142,490 | -0.01(-0.15%) |
Apr 12, 2012 | 6.840 | 6.920 | 6.824 | 6.920 | 78,631 | +0.09(+1.34%) |
Apr 11, 2012 | 6.923 | 6.923 | 6.807 | 6.828 | 167,973 | -0.07(-1.07%) |
Apr 10, 2012 | 6.908 | 6.940 | 6.876 | 6.902 | 78,654 | +0.01(+0.15%) |
Apr 09, 2012 | 6.945 | 7.003 | 6.886 | 6.892 | 156,473 | -0.08(-1.14%) |
Apr 05, 2012 | 6.976 | 6.982 | 6.945 | 6.971 | 115,264 | +0.03(+0.38%) |
Apr 04, 2012 | 6.902 | 6.946 | 6.881 | 6.945 | 139,037 | +0.06(+0.92%) |
Apr 03, 2012 | 6.939 | 6.950 | 6.881 | 6.881 | 89,185 | -0.06(-0.84%) |
Apr 02, 2012 | 6.913 | 6.939 | 6.897 | 6.939 | 103,369 | +0.06(+0.85%) |
Mar 30, 2012 | 6.849 | 6.902 | 6.810 | 6.881 | 128,656 | +0.08(+1.25%) |
Mar 29, 2012 | 6.860 | 6.876 | 6.781 | 6.796 | 65,090 | -0.08(-1.23%) |
Mar 28, 2012 | 6.786 | 6.892 | 6.786 | 6.881 | 92,229 | +0.05(+0.77%) |
Mar 27, 2012 | 6.733 | 6.844 | 6.691 | 6.828 | 166,579 | +0.06(+0.94%) |
Mar 26, 2012 | 6.844 | 6.844 | 6.717 | 6.765 | 91,897 | -0.08(-1.16%) |
Mar 23, 2012 | 6.770 | 6.849 | 6.722 | 6.844 | 159,185 | +0.13(+1.89%) |
Mar 22, 2012 | 6.728 | 6.765 | 6.696 | 6.717 | 126,302 | -0.04(-0.55%) |
Mar 21, 2012 | 6.675 | 6.754 | 6.670 | 6.754 | 164,753 | +0.09(+1.35%) |
Mar 20, 2012 | 6.595 | 6.670 | 6.564 | 6.664 | 254,406 | +0.06(+0.96%) |
Mar 19, 2012 | 6.442 | 6.632 | 6.379 | 6.601 | 482,841 | +0.12(+1.79%) |
Mar 16, 2012 | 6.574 | 6.574 | 6.368 | 6.484 | 658,700 | -0.09(-1.37%) |
Mar 15, 2012 | 6.701 | 6.722 | 6.574 | 6.574 | 588,465 | -0.16(-2.43%) |
Mar 14, 2012 | 6.913 | 6.913 | 6.738 | 6.738 | 182,429 | -0.17(-2.52%) |
Mar 13, 2012 | 6.966 | 6.976 | 6.828 | 6.913 | 168,177 | -0.04(-0.51%) |
Mar 12, 2012 | 6.954 | 6.959 | 6.939 | 6.949 | 77,535 | -0.01(-0.15%) |
Mar 09, 2012 | 6.949 | 6.980 | 6.949 | 6.959 | 85,214 | -0.02(-0.23%) |
Mar 08, 2012 | 6.943 | 6.980 | 6.933 | 6.975 | 159,591 | +0.03(+0.38%) |
Mar 07, 2012 | 6.922 | 6.949 | 6.914 | 6.949 | 102,788 | +0.02(+0.23%) |
Mar 06, 2012 | 6.917 | 6.933 | 6.901 | 6.933 | 149,290 | -0.00(-0.02%) |
Mar 05, 2012 | 6.964 | 6.964 | 6.922 | 6.934 | 67,883 | -0.03(-0.36%) |
Mar 02, 2012 | 6.938 | 6.964 | 6.927 | 6.959 | 145,905 | +0.01(+0.08%) |
Mar 01, 2012 | 6.943 | 6.954 | 6.917 | 6.954 | 130,502 | +0.01(+0.08%) |
Feb 29, 2012 | 6.922 | 6.949 | 6.912 | 6.949 | 200,884 | +0.04(+0.61%) |
Feb 28, 2012 | 6.838 | 6.917 | 6.838 | 6.906 | 114,021 | +0.03(+0.46%) |
Feb 27, 2012 | 6.827 | 6.901 | 6.827 | 6.875 | 104,133 | +0.03(+0.46%) |
Feb 24, 2012 | 6.759 | 6.843 | 6.759 | 6.843 | 53,878 | +0.05(+0.78%) |
Feb 23, 2012 | 6.827 | 6.856 | 6.748 | 6.791 | 134,163 | -0.04(-0.62%) |
Feb 22, 2012 | 6.843 | 6.859 | 6.812 | 6.833 | 68,356 | -0.02(-0.23%) |
Feb 21, 2012 | 6.759 | 6.848 | 6.759 | 6.848 | 114,655 | +0.08(+1.17%) |
Feb 17, 2012 | 6.764 | 6.791 | 6.748 | 6.770 | 133,966 | +0.02(+0.31%) |
Feb 16, 2012 | 6.817 | 6.822 | 6.748 | 6.748 | 168,052 | -0.07(-1.00%) |
Feb 15, 2012 | 6.833 | 6.864 | 6.812 | 6.817 | 91,927 | -0.02(-0.23%) |
Feb 14, 2012 | 6.896 | 6.901 | 6.833 | 6.833 | 119,091 | -0.05(-0.69%) |
Feb 13, 2012 | 6.843 | 6.917 | 6.822 | 6.880 | 172,721 | +0.05(+0.79%) |
Feb 10, 2012 | 6.837 | 6.852 | 6.816 | 6.826 | 66,355 | +0.01(+0.08%) |
Feb 09, 2012 | 6.831 | 6.868 | 6.816 | 6.821 | 215,638 | -0.01(-0.15%) |
Feb 08, 2012 | 6.863 | 6.878 | 6.831 | 6.831 | 161,333 | -0.02(-0.31%) |
Feb 07, 2012 | 6.810 | 6.878 | 6.810 | 6.852 | 216,539 | +0.04(+0.62%) |
Feb 06, 2012 | 6.863 | 6.873 | 6.805 | 6.810 | 136,392 | -0.06(-0.91%) |
Feb 03, 2012 | 6.889 | 6.905 | 6.863 | 6.873 | 152,997 | -0.02(-0.23%) |
Feb 02, 2012 | 6.926 | 6.926 | 6.863 | 6.889 | 136,102 | +0.02(+0.31%) |