Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.590 | 6.640 | 6.559 | 6.611 | 7,107 | -0.04(-0.61%) |
Apr 27, 2012 | 6.660 | 6.660 | 6.598 | 6.652 | 8,982 | +0.07(+1.05%) |
Apr 26, 2012 | 6.559 | 6.621 | 6.551 | 6.583 | 22,429 | -0.05(-0.69%) |
Apr 25, 2012 | 6.613 | 6.629 | 6.605 | 6.629 | 9,618 | +0.07(+1.09%) |
Apr 24, 2012 | 6.520 | 6.590 | 6.520 | 6.557 | 11,602 | +0.01(+0.09%) |
Apr 23, 2012 | 6.598 | 6.613 | 6.497 | 6.551 | 24,996 | -0.22(-3.22%) |
Apr 20, 2012 | 6.784 | 6.822 | 6.760 | 6.769 | 8,384 | +0.03(+0.38%) |
Apr 19, 2012 | 6.785 | 6.799 | 6.715 | 6.743 | 2,210 | -0.07(-1.05%) |
Apr 18, 2012 | 6.815 | 6.838 | 6.791 | 6.815 | 45,490 | -0.06(-0.91%) |
Apr 17, 2012 | 6.784 | 6.915 | 6.769 | 6.877 | 15,930 | +0.10(+1.50%) |
Apr 16, 2012 | 6.768 | 6.822 | 6.729 | 6.776 | 36,043 | +0.02(+0.34%) |
Apr 13, 2012 | 6.791 | 6.853 | 6.737 | 6.753 | 44,458 | -0.11(-1.59%) |
Apr 12, 2012 | 6.869 | 6.900 | 6.839 | 6.862 | 25,922 | -0.01(-0.22%) |
Apr 11, 2012 | 6.784 | 6.900 | 6.784 | 6.877 | 36,648 | +0.13(+1.95%) |
Apr 10, 2012 | 6.776 | 6.798 | 6.722 | 6.745 | 21,744 | -0.08(-1.14%) |
Apr 09, 2012 | 6.768 | 6.884 | 6.768 | 6.822 | 26,380 | -0.07(-1.01%) |
Apr 05, 2012 | 6.822 | 6.925 | 6.822 | 6.892 | 33,049 | +0.03(+0.45%) |
Apr 04, 2012 | 6.892 | 6.892 | 6.815 | 6.861 | 25,534 | -0.17(-2.43%) |
Apr 03, 2012 | 7.086 | 7.094 | 6.977 | 7.032 | 36,246 | -0.06(-0.79%) |
Apr 02, 2012 | 7.039 | 7.094 | 7.016 | 7.087 | 22,845 | +0.03(+0.46%) |
Mar 30, 2012 | 7.078 | 7.086 | 7.047 | 7.055 | 20,534 | -0.05(-0.66%) |
Mar 29, 2012 | 7.055 | 7.101 | 7.019 | 7.101 | 36,190 | -0.02(-0.33%) |
Mar 28, 2012 | 7.272 | 7.272 | 7.094 | 7.125 | 57,024 | -0.16(-2.13%) |
Mar 27, 2012 | 7.280 | 7.319 | 7.280 | 7.280 | 35,235 | +0.02(+0.21%) |
Mar 26, 2012 | 7.218 | 7.311 | 7.218 | 7.264 | 15,986 | +0.00(+0.00%) |
Mar 23, 2012 | 7.171 | 7.271 | 7.171 | 7.264 | 20,528 | +0.08(+1.08%) |
Mar 22, 2012 | 7.163 | 7.194 | 7.140 | 7.187 | 40,863 | -0.05(-0.64%) |
Mar 21, 2012 | 7.256 | 7.326 | 7.171 | 7.233 | 34,991 | -0.09(-1.27%) |
Mar 20, 2012 | 7.256 | 7.326 | 7.171 | 7.326 | 32,729 | -0.02(-0.21%) |
Mar 19, 2012 | 7.350 | 7.404 | 7.311 | 7.342 | 47,410 | +0.00(+0.00%) |
Mar 16, 2012 | 7.373 | 7.396 | 7.342 | 7.342 | 5,432 | +0.04(+0.53%) |
Mar 15, 2012 | 7.249 | 7.338 | 7.249 | 7.303 | 25,900 | +0.04(+0.58%) |
Mar 14, 2012 | 7.319 | 7.319 | 7.225 | 7.261 | 30,706 | -0.07(-0.99%) |
Mar 13, 2012 | 7.279 | 7.334 | 7.272 | 7.334 | 14,822 | +0.16(+2.22%) |
Mar 12, 2012 | 7.264 | 7.264 | 7.149 | 7.175 | 10,596 | -0.12(-1.64%) |
Mar 09, 2012 | 7.256 | 7.311 | 7.256 | 7.294 | 6,538 | +0.08(+1.17%) |
Mar 08, 2012 | 7.148 | 7.237 | 7.148 | 7.210 | 7,410 | +0.09(+1.20%) |
Mar 07, 2012 | 7.101 | 7.132 | 7.095 | 7.125 | 9,420 | +0.00(+0.03%) |
Mar 06, 2012 | 7.179 | 7.179 | 7.086 | 7.123 | 18,686 | -0.23(-3.08%) |
Mar 05, 2012 | 7.396 | 7.396 | 7.295 | 7.349 | 25,506 | -0.07(-0.90%) |
Mar 02, 2012 | 7.443 | 7.483 | 7.405 | 7.416 | 8,749 | -0.00(-0.04%) |
Mar 01, 2012 | 7.458 | 7.458 | 7.381 | 7.419 | 7,779 | +0.01(+0.18%) |
Feb 29, 2012 | 7.388 | 7.474 | 7.388 | 7.406 | 34,010 | -0.15(-1.99%) |
Feb 28, 2012 | 7.512 | 7.598 | 7.497 | 7.556 | 7,151 | +0.04(+0.58%) |
Feb 27, 2012 | 7.412 | 7.520 | 7.396 | 7.512 | 28,394 | -0.04(-0.51%) |
Feb 24, 2012 | 7.629 | 7.629 | 7.536 | 7.551 | 27,884 | -0.09(-1.16%) |
Feb 23, 2012 | 7.830 | 7.830 | 7.590 | 7.639 | 13,943 | -0.17(-2.15%) |
Feb 22, 2012 | 7.892 | 7.892 | 7.799 | 7.807 | 11,029 | -0.08(-1.07%) |
Feb 21, 2012 | 7.900 | 7.929 | 7.861 | 7.892 | 9,822 | +0.08(+0.98%) |
Feb 17, 2012 | 7.768 | 7.880 | 7.755 | 7.815 | 7,540 | +0.10(+1.25%) |
Feb 16, 2012 | 7.652 | 7.729 | 7.652 | 7.719 | 10,066 | +0.07(+0.94%) |
Feb 15, 2012 | 7.683 | 7.721 | 7.590 | 7.647 | 18,272 | +0.01(+0.16%) |
Feb 14, 2012 | 7.760 | 7.760 | 7.635 | 7.635 | 42,475 | -0.15(-1.87%) |
Feb 13, 2012 | 7.900 | 7.900 | 7.769 | 7.781 | 16,368 | -0.05(-0.63%) |
Feb 10, 2012 | 7.799 | 7.892 | 7.799 | 7.830 | 6,658 | -0.19(-2.32%) |
Feb 09, 2012 | 7.799 | 8.124 | 7.776 | 8.016 | 38,813 | +0.29(+3.71%) |
Feb 08, 2012 | 7.644 | 7.753 | 7.629 | 7.729 | 16,324 | +0.10(+1.32%) |
Feb 07, 2012 | 7.574 | 7.660 | 7.559 | 7.629 | 15,094 | +0.09(+1.13%) |
Feb 06, 2012 | 7.505 | 7.590 | 7.474 | 7.543 | 16,776 | +0.01(+0.13%) |
Feb 03, 2012 | 7.443 | 7.551 | 7.443 | 7.533 | 17,439 | +0.16(+2.18%) |
Feb 02, 2012 | 7.326 | 7.403 | 7.326 | 7.373 | 9,475 | +0.05(+0.63%) |