Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.368 | 7.417 | 7.226 | 7.379 | 668,439 | +0.01(+0.07%) |
Apr 27, 2012 | 7.330 | 7.434 | 7.330 | 7.374 | 457,245 | +0.05(+0.75%) |
Apr 26, 2012 | 7.111 | 7.324 | 7.105 | 7.319 | 297,091 | +0.20(+2.85%) |
Apr 25, 2012 | 7.165 | 7.215 | 7.056 | 7.116 | 380,613 | +0.03(+0.39%) |
Apr 24, 2012 | 7.039 | 7.138 | 7.018 | 7.089 | 266,831 | +0.03(+0.47%) |
Apr 23, 2012 | 7.072 | 7.122 | 6.957 | 7.056 | 264,447 | -0.13(-1.75%) |
Apr 20, 2012 | 7.242 | 7.242 | 7.133 | 7.182 | 490,223 | +0.10(+1.47%) |
Apr 19, 2012 | 7.259 | 7.259 | 7.007 | 7.078 | 505,962 | -0.22(-3.08%) |
Apr 18, 2012 | 7.330 | 7.330 | 7.204 | 7.302 | 562,952 | -0.03(-0.45%) |
Apr 17, 2012 | 7.259 | 7.352 | 7.220 | 7.335 | 289,720 | +0.10(+1.36%) |
Apr 16, 2012 | 7.182 | 7.248 | 7.085 | 7.237 | 349,853 | +0.11(+1.54%) |
Apr 13, 2012 | 7.176 | 7.187 | 7.067 | 7.127 | 424,509 | -0.07(-0.91%) |
Apr 12, 2012 | 7.204 | 7.324 | 7.182 | 7.193 | 347,913 | +0.02(+0.23%) |
Apr 11, 2012 | 6.957 | 7.187 | 6.897 | 7.176 | 454,541 | +0.28(+4.13%) |
Apr 10, 2012 | 7.001 | 7.045 | 6.809 | 6.892 | 428,734 | -0.12(-1.72%) |
Apr 09, 2012 | 7.122 | 7.198 | 6.946 | 7.012 | 449,779 | -0.19(-2.66%) |
Apr 05, 2012 | 7.313 | 7.396 | 7.171 | 7.204 | 1,027,272 | -0.13(-1.72%) |
Apr 04, 2012 | 7.270 | 7.576 | 7.237 | 7.330 | 1,009,668 | +0.01(+0.07%) |
Apr 03, 2012 | 7.165 | 7.341 | 7.111 | 7.324 | 783,176 | +0.18(+2.45%) |
Apr 02, 2012 | 6.930 | 7.171 | 6.881 | 7.149 | 1,025,314 | +0.37(+5.41%) |
Mar 30, 2012 | 6.809 | 7.018 | 6.771 | 6.782 | 734,478 | +0.03(+0.41%) |
Mar 29, 2012 | 6.568 | 6.771 | 6.557 | 6.755 | 311,189 | +0.15(+2.32%) |
Mar 28, 2012 | 6.585 | 6.645 | 6.519 | 6.601 | 259,383 | +0.04(+0.58%) |
Mar 27, 2012 | 6.535 | 6.656 | 6.470 | 6.563 | 548,920 | +0.05(+0.84%) |
Mar 26, 2012 | 6.481 | 6.557 | 6.448 | 6.508 | 289,014 | +0.04(+0.59%) |
Mar 23, 2012 | 6.552 | 6.651 | 6.399 | 6.470 | 464,156 | -0.05(-0.84%) |
Mar 22, 2012 | 6.377 | 6.535 | 6.333 | 6.525 | 331,997 | +0.12(+1.88%) |
Mar 21, 2012 | 6.459 | 6.530 | 6.333 | 6.404 | 242,996 | -0.04(-0.68%) |
Mar 20, 2012 | 6.470 | 6.546 | 6.355 | 6.448 | 251,476 | -0.04(-0.68%) |
Mar 19, 2012 | 6.426 | 6.530 | 6.382 | 6.492 | 202,222 | +0.07(+1.11%) |
Mar 16, 2012 | 6.557 | 6.557 | 6.382 | 6.420 | 469,482 | -0.13(-1.92%) |
Mar 15, 2012 | 6.475 | 6.557 | 6.338 | 6.546 | 202,133 | +0.09(+1.44%) |
Mar 14, 2012 | 6.552 | 6.574 | 6.399 | 6.453 | 163,729 | -0.10(-1.51%) |
Mar 13, 2012 | 6.393 | 6.557 | 6.322 | 6.552 | 332,382 | +0.22(+3.46%) |
Mar 12, 2012 | 6.552 | 6.585 | 6.300 | 6.333 | 546,254 | -0.21(-3.26%) |
Mar 09, 2012 | 6.453 | 6.744 | 6.399 | 6.546 | 838,739 | +0.09(+1.36%) |
Mar 08, 2012 | 6.459 | 6.481 | 6.338 | 6.459 | 258,261 | +0.03(+0.51%) |
Mar 07, 2012 | 6.388 | 6.426 | 6.278 | 6.426 | 171,246 | +0.07(+1.12%) |
Mar 06, 2012 | 6.371 | 6.437 | 6.294 | 6.355 | 252,764 | -0.10(-1.53%) |
Mar 05, 2012 | 6.355 | 6.470 | 6.251 | 6.453 | 368,982 | +0.07(+1.03%) |
Mar 02, 2012 | 6.508 | 6.601 | 6.349 | 6.388 | 656,174 | -0.18(-2.75%) |
Mar 01, 2012 | 6.716 | 6.743 | 6.568 | 6.568 | 224,974 | -0.10(-1.56%) |
Feb 29, 2012 | 6.870 | 6.963 | 6.667 | 6.672 | 464,459 | -0.17(-2.48%) |
Feb 28, 2012 | 6.777 | 6.864 | 6.749 | 6.842 | 277,716 | +0.08(+1.22%) |
Feb 27, 2012 | 6.793 | 6.831 | 6.719 | 6.760 | 258,775 | -0.05(-0.80%) |
Feb 24, 2012 | 6.913 | 6.946 | 6.771 | 6.815 | 399,841 | -0.10(-1.50%) |
Feb 23, 2012 | 6.738 | 6.935 | 6.651 | 6.919 | 498,087 | +0.21(+3.19%) |
Feb 22, 2012 | 6.596 | 6.738 | 6.579 | 6.705 | 423,356 | +0.09(+1.41%) |
Feb 21, 2012 | 6.618 | 6.645 | 6.579 | 6.612 | 408,964 | +0.04(+0.58%) |
Feb 17, 2012 | 6.437 | 6.574 | 6.431 | 6.574 | 407,506 | +0.17(+2.65%) |
Feb 16, 2012 | 6.426 | 6.426 | 6.174 | 6.404 | 477,927 | +0.01(+0.17%) |
Feb 15, 2012 | 6.612 | 6.699 | 6.344 | 6.393 | 337,119 | -0.16(-2.51%) |
Feb 14, 2012 | 6.557 | 6.623 | 6.525 | 6.557 | 502,539 | -0.09(-1.32%) |
Feb 13, 2012 | 6.711 | 6.763 | 6.574 | 6.645 | 320,316 | +0.03(+0.41%) |
Feb 10, 2012 | 6.596 | 6.672 | 6.568 | 6.618 | 200,782 | -0.02(-0.33%) |
Feb 09, 2012 | 6.678 | 6.727 | 6.574 | 6.640 | 204,705 | +0.01(+0.08%) |
Feb 08, 2012 | 6.700 | 6.711 | 6.629 | 6.634 | 323,167 | -0.04(-0.66%) |
Feb 07, 2012 | 6.672 | 6.732 | 6.629 | 6.678 | 496,891 | -0.01(-0.16%) |
Feb 06, 2012 | 6.829 | 6.856 | 6.672 | 6.689 | 314,968 | -0.14(-2.06%) |
Feb 03, 2012 | 6.943 | 6.964 | 6.824 | 6.829 | 767,292 | -0.05(-0.79%) |
Feb 02, 2012 | 6.754 | 6.921 | 6.667 | 6.884 | 666,658 | +0.11(+1.60%) |