Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.730 | 6.730 | 6.609 | 6.609 | 326,387 | -0.10(-1.54%) |
Apr 27, 2012 | 6.739 | 6.739 | 6.591 | 6.712 | 289,264 | +0.01(+0.20%) |
Apr 26, 2012 | 6.663 | 6.717 | 6.555 | 6.699 | 479,275 | +0.09(+1.29%) |
Apr 25, 2012 | 6.604 | 6.675 | 6.532 | 6.613 | 357,860 | +0.07(+1.10%) |
Apr 24, 2012 | 6.451 | 6.555 | 6.433 | 6.541 | 309,745 | +0.09(+1.47%) |
Apr 23, 2012 | 6.505 | 6.564 | 6.393 | 6.447 | 461,606 | -0.19(-2.92%) |
Apr 20, 2012 | 6.739 | 6.739 | 6.640 | 6.640 | 517,186 | -0.17(-2.45%) |
Apr 19, 2012 | 6.784 | 6.825 | 6.685 | 6.807 | 780,630 | +0.06(+0.87%) |
Apr 18, 2012 | 6.753 | 6.802 | 6.685 | 6.748 | 468,010 | -0.01(-0.20%) |
Apr 17, 2012 | 6.672 | 6.816 | 6.658 | 6.762 | 939,817 | +0.13(+1.90%) |
Apr 16, 2012 | 6.600 | 6.672 | 6.559 | 6.636 | 259,941 | +0.09(+1.38%) |
Apr 13, 2012 | 6.663 | 6.681 | 6.546 | 6.546 | 336,374 | -0.16(-2.42%) |
Apr 12, 2012 | 6.654 | 6.757 | 6.604 | 6.708 | 440,877 | +0.09(+1.36%) |
Apr 11, 2012 | 6.523 | 6.658 | 6.505 | 6.618 | 458,183 | +0.20(+3.16%) |
Apr 10, 2012 | 6.555 | 6.591 | 6.370 | 6.415 | 750,878 | -0.14(-2.13%) |
Apr 09, 2012 | 6.577 | 6.636 | 6.550 | 6.555 | 306,199 | -0.12(-1.75%) |
Apr 05, 2012 | 6.667 | 6.762 | 6.645 | 6.672 | 244,449 | -0.02(-0.27%) |
Apr 04, 2012 | 6.609 | 6.753 | 6.591 | 6.690 | 368,163 | +0.04(+0.61%) |
Apr 03, 2012 | 6.811 | 6.811 | 6.609 | 6.649 | 513,278 | -0.17(-2.44%) |
Apr 02, 2012 | 6.676 | 6.820 | 6.663 | 6.816 | 451,279 | +0.16(+2.37%) |
Mar 30, 2012 | 6.685 | 6.888 | 6.618 | 6.658 | 605,338 | +0.02(+0.34%) |
Mar 29, 2012 | 6.690 | 6.748 | 6.568 | 6.636 | 367,778 | -0.13(-1.86%) |
Mar 28, 2012 | 6.753 | 6.811 | 6.667 | 6.762 | 333,764 | +0.01(+0.13%) |
Mar 27, 2012 | 6.946 | 6.946 | 6.735 | 6.753 | 305,693 | -0.16(-2.34%) |
Mar 26, 2012 | 6.978 | 6.978 | 6.874 | 6.915 | 404,372 | +0.05(+0.72%) |
Mar 23, 2012 | 6.690 | 6.879 | 6.690 | 6.865 | 405,656 | +0.16(+2.35%) |
Mar 22, 2012 | 6.622 | 6.748 | 6.564 | 6.708 | 442,878 | +0.04(+0.54%) |
Mar 21, 2012 | 6.739 | 6.748 | 6.658 | 6.672 | 207,518 | -0.04(-0.60%) |
Mar 20, 2012 | 6.672 | 6.807 | 6.604 | 6.712 | 361,943 | -0.04(-0.53%) |
Mar 19, 2012 | 6.649 | 6.766 | 6.532 | 6.748 | 452,037 | +0.14(+2.18%) |
Mar 16, 2012 | 6.582 | 6.636 | 6.528 | 6.604 | 850,059 | +0.05(+0.82%) |
Mar 15, 2012 | 6.501 | 6.600 | 6.483 | 6.550 | 371,044 | +0.05(+0.69%) |
Mar 14, 2012 | 6.667 | 6.730 | 6.492 | 6.505 | 336,396 | -0.19(-2.89%) |
Mar 13, 2012 | 6.519 | 6.699 | 6.460 | 6.699 | 403,590 | +0.26(+4.06%) |
Mar 12, 2012 | 6.564 | 6.595 | 6.438 | 6.438 | 377,657 | -0.11(-1.72%) |
Mar 09, 2012 | 6.478 | 6.618 | 6.406 | 6.550 | 475,198 | +0.09(+1.32%) |
Mar 08, 2012 | 6.483 | 6.483 | 6.357 | 6.465 | 415,499 | -0.02(-0.28%) |
Mar 07, 2012 | 6.316 | 6.483 | 6.316 | 6.483 | 388,461 | +0.15(+2.35%) |
Mar 06, 2012 | 6.433 | 6.501 | 6.253 | 6.334 | 594,454 | -0.20(-3.10%) |
Mar 05, 2012 | 6.456 | 6.568 | 6.442 | 6.537 | 417,967 | +0.05(+0.76%) |
Mar 02, 2012 | 6.694 | 6.766 | 6.483 | 6.487 | 596,204 | -0.20(-2.96%) |
Mar 01, 2012 | 6.762 | 6.834 | 6.676 | 6.685 | 361,799 | -0.04(-0.54%) |
Feb 29, 2012 | 6.834 | 6.856 | 6.681 | 6.721 | 448,885 | -0.11(-1.58%) |
Feb 28, 2012 | 6.852 | 6.861 | 6.748 | 6.829 | 313,734 | +0.00(+0.00%) |
Feb 27, 2012 | 6.658 | 6.861 | 6.604 | 6.829 | 346,614 | +0.10(+1.47%) |
Feb 24, 2012 | 6.834 | 6.865 | 6.672 | 6.730 | 294,920 | -0.12(-1.71%) |
Feb 23, 2012 | 6.618 | 6.865 | 6.618 | 6.847 | 279,188 | +0.23(+3.40%) |
Feb 22, 2012 | 6.771 | 6.870 | 6.622 | 6.622 | 373,378 | -0.18(-2.65%) |
Feb 21, 2012 | 7.014 | 7.014 | 6.780 | 6.802 | 386,531 | -0.14(-1.95%) |
Feb 17, 2012 | 6.847 | 6.942 | 6.789 | 6.937 | 478,932 | +0.11(+1.65%) |
Feb 16, 2012 | 6.604 | 6.874 | 6.591 | 6.825 | 443,007 | +0.21(+3.20%) |
Feb 15, 2012 | 6.825 | 6.825 | 6.591 | 6.613 | 579,271 | -0.16(-2.39%) |
Feb 14, 2012 | 6.843 | 6.874 | 6.736 | 6.775 | 345,095 | -0.09(-1.38%) |
Feb 13, 2012 | 6.667 | 6.870 | 6.667 | 6.870 | 556,074 | +0.25(+3.74%) |
Feb 10, 2012 | 6.690 | 6.717 | 6.582 | 6.622 | 666,459 | -0.13(-1.87%) |
Feb 09, 2012 | 6.735 | 6.762 | 6.663 | 6.748 | 329,603 | +0.01(+0.13%) |
Feb 08, 2012 | 6.748 | 6.780 | 6.667 | 6.739 | 488,122 | +0.00(+0.00%) |
Feb 07, 2012 | 6.667 | 6.748 | 6.636 | 6.739 | 536,755 | +0.07(+1.08%) |
Feb 06, 2012 | 6.640 | 6.730 | 6.595 | 6.667 | 434,882 | -0.01(-0.13%) |
Feb 03, 2012 | 6.483 | 6.699 | 6.483 | 6.676 | 615,845 | +0.27(+4.22%) |
Feb 02, 2012 | 6.541 | 6.573 | 6.402 | 6.406 | 558,484 | -0.13(-2.00%) |