Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.078 | 7.080 | 7.057 | 7.062 | 11,040 | -0.02(-0.22%) |
Apr 27, 2012 | 7.024 | 7.084 | 7.024 | 7.078 | 21,258 | -0.00(-0.01%) |
Apr 26, 2012 | 6.970 | 7.084 | 6.970 | 7.079 | 29,613 | +0.10(+1.47%) |
Apr 25, 2012 | 6.958 | 6.976 | 6.934 | 6.976 | 16,835 | +0.00(+0.00%) |
Apr 24, 2012 | 6.826 | 6.976 | 6.826 | 6.976 | 35,363 | +0.16(+2.38%) |
Apr 23, 2012 | 6.880 | 6.934 | 6.814 | 6.814 | 22,449 | -0.03(-0.44%) |
Apr 20, 2012 | 6.844 | 6.916 | 6.778 | 6.844 | 44,351 | -0.05(-0.70%) |
Apr 19, 2012 | 6.850 | 6.904 | 6.820 | 6.892 | 11,178 | +0.04(+0.53%) |
Apr 18, 2012 | 6.922 | 6.922 | 6.844 | 6.856 | 17,405 | -0.02(-0.26%) |
Apr 17, 2012 | 6.928 | 6.976 | 6.874 | 6.874 | 20,868 | -0.09(-1.29%) |
Apr 16, 2012 | 6.862 | 6.964 | 6.862 | 6.964 | 15,621 | +0.13(+1.93%) |
Apr 13, 2012 | 6.856 | 6.953 | 6.832 | 6.832 | 45,702 | -0.04(-0.61%) |
Apr 12, 2012 | 6.814 | 6.880 | 6.814 | 6.874 | 36,079 | +0.02(+0.26%) |
Apr 11, 2012 | 6.772 | 6.868 | 6.754 | 6.856 | 43,630 | +0.10(+1.49%) |
Apr 10, 2012 | 6.809 | 6.815 | 6.755 | 6.755 | 43,299 | -0.03(-0.48%) |
Apr 09, 2012 | 6.755 | 6.798 | 6.731 | 6.788 | 41,911 | +0.06(+0.83%) |
Apr 05, 2012 | 6.791 | 6.845 | 6.731 | 6.731 | 43,732 | -0.02(-0.27%) |
Apr 04, 2012 | 6.749 | 6.803 | 6.731 | 6.749 | 85,841 | +0.02(+0.36%) |
Apr 03, 2012 | 6.767 | 6.773 | 6.725 | 6.725 | 30,213 | -0.03(-0.45%) |
Apr 02, 2012 | 6.779 | 6.803 | 6.749 | 6.756 | 24,342 | +0.01(+0.09%) |
Mar 30, 2012 | 6.725 | 6.773 | 6.725 | 6.749 | 7,468 | +0.02(+0.36%) |
Mar 29, 2012 | 6.749 | 6.773 | 6.725 | 6.725 | 35,532 | -0.01(-0.09%) |
Mar 28, 2012 | 6.827 | 6.839 | 6.725 | 6.731 | 43,568 | -0.07(-1.05%) |
Mar 27, 2012 | 6.749 | 6.803 | 6.725 | 6.803 | 11,169 | +0.01(+0.18%) |
Mar 26, 2012 | 6.839 | 6.875 | 6.725 | 6.791 | 55,145 | -0.04(-0.53%) |
Mar 23, 2012 | 6.828 | 6.828 | 6.827 | 6.827 | 3,211 | +0.01(+0.18%) |
Mar 22, 2012 | 6.755 | 6.815 | 6.755 | 6.815 | 5,787 | +0.06(+0.88%) |
Mar 21, 2012 | 6.743 | 6.785 | 6.731 | 6.755 | 11,031 | +0.05(+0.80%) |
Mar 20, 2012 | 6.701 | 6.743 | 6.696 | 6.701 | 18,534 | +0.01(+0.09%) |
Mar 19, 2012 | 6.666 | 6.825 | 6.666 | 6.696 | 28,446 | +0.03(+0.45%) |
Mar 16, 2012 | 6.684 | 6.725 | 6.534 | 6.666 | 105,442 | -0.02(-0.27%) |
Mar 15, 2012 | 6.947 | 6.947 | 6.672 | 6.684 | 86,118 | -0.31(-4.44%) |
Mar 14, 2012 | 7.030 | 7.048 | 6.976 | 6.994 | 15,718 | -0.06(-0.85%) |
Mar 13, 2012 | 7.126 | 7.162 | 7.054 | 7.054 | 29,259 | -0.04(-0.53%) |
Mar 12, 2012 | 7.115 | 7.175 | 7.092 | 7.092 | 13,687 | -0.03(-0.42%) |
Mar 09, 2012 | 7.109 | 7.163 | 7.109 | 7.121 | 10,933 | +0.00(+0.00%) |
Mar 08, 2012 | 7.086 | 7.133 | 7.086 | 7.121 | 12,748 | +0.03(+0.37%) |
Mar 07, 2012 | 7.086 | 7.098 | 7.074 | 7.095 | 23,362 | -0.03(-0.37%) |
Mar 06, 2012 | 7.103 | 7.133 | 7.062 | 7.121 | 24,928 | +0.01(+0.08%) |
Mar 05, 2012 | 7.086 | 7.115 | 7.056 | 7.115 | 5,209 | +0.00(+0.00%) |
Mar 02, 2012 | 7.062 | 7.115 | 7.061 | 7.115 | 16,987 | +0.05(+0.74%) |
Mar 01, 2012 | 6.990 | 7.068 | 6.949 | 7.063 | 49,117 | +0.10(+1.51%) |
Feb 29, 2012 | 6.943 | 6.961 | 6.937 | 6.958 | 24,568 | -0.01(-0.20%) |
Feb 28, 2012 | 6.943 | 6.972 | 6.871 | 6.972 | 31,708 | +0.02(+0.34%) |
Feb 27, 2012 | 6.937 | 7.002 | 6.937 | 6.949 | 6,297 | +0.02(+0.34%) |
Feb 24, 2012 | 6.907 | 6.990 | 6.889 | 6.925 | 20,974 | +0.02(+0.26%) |
Feb 23, 2012 | 6.955 | 6.961 | 6.901 | 6.907 | 12,910 | -0.01(-0.17%) |
Feb 22, 2012 | 6.978 | 6.990 | 6.919 | 6.919 | 13,601 | -0.05(-0.77%) |
Feb 21, 2012 | 6.990 | 7.026 | 6.931 | 6.972 | 19,658 | +0.03(+0.43%) |
Feb 17, 2012 | 6.937 | 7.020 | 6.937 | 6.943 | 15,395 | -0.02(-0.26%) |
Feb 16, 2012 | 6.961 | 6.972 | 6.919 | 6.961 | 14,307 | -0.02(-0.26%) |
Feb 15, 2012 | 6.984 | 6.984 | 6.937 | 6.978 | 23,406 | -0.01(-0.09%) |
Feb 14, 2012 | 7.038 | 7.068 | 6.984 | 6.984 | 17,315 | -0.10(-1.35%) |
Feb 13, 2012 | 7.068 | 7.145 | 6.996 | 7.080 | 25,064 | +0.05(+0.74%) |
Feb 10, 2012 | 6.891 | 7.057 | 6.891 | 7.028 | 58,904 | +0.09(+1.37%) |
Feb 09, 2012 | 6.945 | 6.956 | 6.903 | 6.933 | 18,942 | -0.03(-0.43%) |
Feb 08, 2012 | 6.909 | 6.968 | 6.885 | 6.962 | 23,834 | +0.02(+0.34%) |
Feb 07, 2012 | 6.879 | 6.939 | 6.879 | 6.939 | 32,803 | +0.06(+0.86%) |
Feb 06, 2012 | 6.939 | 6.939 | 6.879 | 6.879 | 18,723 | -0.06(-0.85%) |
Feb 03, 2012 | 6.939 | 6.963 | 6.933 | 6.939 | 17,020 | -0.01(-0.09%) |
Feb 02, 2012 | 7.051 | 7.063 | 6.927 | 6.945 | 35,616 | -0.04(-0.64%) |