Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.105 | 7.107 | 7.084 | 7.089 | 10,998 | -0.02(-0.22%) |
Apr 27, 2012 | 7.050 | 7.111 | 7.050 | 7.105 | 21,178 | -0.00(-0.01%) |
Apr 26, 2012 | 6.996 | 7.111 | 6.996 | 7.105 | 29,501 | +0.10(+1.47%) |
Apr 25, 2012 | 6.984 | 7.002 | 6.960 | 7.002 | 16,772 | +0.00(+0.00%) |
Apr 24, 2012 | 6.852 | 7.002 | 6.852 | 7.002 | 35,230 | +0.16(+2.38%) |
Apr 23, 2012 | 6.906 | 6.960 | 6.840 | 6.840 | 22,364 | -0.03(-0.44%) |
Apr 20, 2012 | 6.870 | 6.942 | 6.803 | 6.870 | 44,184 | -0.05(-0.70%) |
Apr 19, 2012 | 6.876 | 6.930 | 6.846 | 6.918 | 11,136 | +0.04(+0.53%) |
Apr 18, 2012 | 6.948 | 6.948 | 6.870 | 6.882 | 17,339 | -0.02(-0.26%) |
Apr 17, 2012 | 6.954 | 7.002 | 6.900 | 6.900 | 20,789 | -0.09(-1.29%) |
Apr 16, 2012 | 6.888 | 6.990 | 6.888 | 6.990 | 15,562 | +0.13(+1.93%) |
Apr 13, 2012 | 6.882 | 6.980 | 6.858 | 6.858 | 45,530 | -0.04(-0.61%) |
Apr 12, 2012 | 6.840 | 6.906 | 6.840 | 6.900 | 35,943 | +0.02(+0.26%) |
Apr 11, 2012 | 6.797 | 6.894 | 6.779 | 6.882 | 43,466 | +0.10(+1.49%) |
Apr 10, 2012 | 6.835 | 6.841 | 6.781 | 6.781 | 43,136 | -0.03(-0.48%) |
Apr 09, 2012 | 6.781 | 6.824 | 6.757 | 6.813 | 41,753 | +0.06(+0.83%) |
Apr 05, 2012 | 6.817 | 6.871 | 6.757 | 6.757 | 43,568 | -0.02(-0.27%) |
Apr 04, 2012 | 6.775 | 6.829 | 6.757 | 6.775 | 85,518 | +0.02(+0.36%) |
Apr 03, 2012 | 6.793 | 6.799 | 6.751 | 6.751 | 30,099 | -0.03(-0.45%) |
Apr 02, 2012 | 6.805 | 6.829 | 6.775 | 6.781 | 24,250 | +0.01(+0.09%) |
Mar 30, 2012 | 6.751 | 6.799 | 6.751 | 6.775 | 7,440 | +0.02(+0.36%) |
Mar 29, 2012 | 6.775 | 6.799 | 6.751 | 6.751 | 35,399 | -0.01(-0.09%) |
Mar 28, 2012 | 6.853 | 6.865 | 6.751 | 6.757 | 43,404 | -0.07(-1.05%) |
Mar 27, 2012 | 6.775 | 6.829 | 6.751 | 6.829 | 11,126 | +0.01(+0.18%) |
Mar 26, 2012 | 6.865 | 6.901 | 6.751 | 6.817 | 54,938 | -0.04(-0.53%) |
Mar 23, 2012 | 6.854 | 6.854 | 6.853 | 6.853 | 3,199 | +0.01(+0.18%) |
Mar 22, 2012 | 6.781 | 6.841 | 6.781 | 6.841 | 5,765 | +0.06(+0.88%) |
Mar 21, 2012 | 6.769 | 6.811 | 6.757 | 6.781 | 10,990 | +0.05(+0.80%) |
Mar 20, 2012 | 6.727 | 6.769 | 6.721 | 6.727 | 18,464 | +0.01(+0.09%) |
Mar 19, 2012 | 6.691 | 6.851 | 6.691 | 6.721 | 28,339 | +0.03(+0.45%) |
Mar 16, 2012 | 6.709 | 6.751 | 6.559 | 6.691 | 105,045 | -0.02(-0.27%) |
Mar 15, 2012 | 6.973 | 6.973 | 6.697 | 6.709 | 85,794 | -0.31(-4.44%) |
Mar 14, 2012 | 7.057 | 7.075 | 7.003 | 7.021 | 15,659 | -0.06(-0.85%) |
Mar 13, 2012 | 7.153 | 7.189 | 7.081 | 7.081 | 29,149 | -0.04(-0.53%) |
Mar 12, 2012 | 7.142 | 7.202 | 7.118 | 7.118 | 13,636 | -0.03(-0.42%) |
Mar 09, 2012 | 7.136 | 7.190 | 7.136 | 7.148 | 10,892 | +0.00(+0.00%) |
Mar 08, 2012 | 7.112 | 7.160 | 7.112 | 7.148 | 12,700 | +0.03(+0.37%) |
Mar 07, 2012 | 7.112 | 7.124 | 7.100 | 7.122 | 23,275 | -0.03(-0.37%) |
Mar 06, 2012 | 7.130 | 7.160 | 7.088 | 7.148 | 24,834 | +0.01(+0.08%) |
Mar 05, 2012 | 7.112 | 7.142 | 7.082 | 7.142 | 5,190 | +0.00(+0.00%) |
Mar 02, 2012 | 7.088 | 7.142 | 7.087 | 7.142 | 16,923 | +0.05(+0.74%) |
Mar 01, 2012 | 7.017 | 7.094 | 6.975 | 7.090 | 48,932 | +0.11(+1.51%) |
Feb 29, 2012 | 6.969 | 6.987 | 6.963 | 6.984 | 24,476 | -0.01(-0.20%) |
Feb 28, 2012 | 6.969 | 6.999 | 6.897 | 6.999 | 31,588 | +0.02(+0.34%) |
Feb 27, 2012 | 6.963 | 7.029 | 6.963 | 6.975 | 6,274 | +0.02(+0.34%) |
Feb 24, 2012 | 6.933 | 7.017 | 6.915 | 6.951 | 20,895 | +0.02(+0.26%) |
Feb 23, 2012 | 6.981 | 6.987 | 6.927 | 6.933 | 12,861 | -0.01(-0.17%) |
Feb 22, 2012 | 7.005 | 7.017 | 6.945 | 6.945 | 13,550 | -0.05(-0.77%) |
Feb 21, 2012 | 7.017 | 7.053 | 6.957 | 6.999 | 19,584 | +0.03(+0.43%) |
Feb 17, 2012 | 6.963 | 7.047 | 6.963 | 6.969 | 15,337 | -0.02(-0.26%) |
Feb 16, 2012 | 6.987 | 6.999 | 6.945 | 6.987 | 14,253 | -0.02(-0.26%) |
Feb 15, 2012 | 7.011 | 7.011 | 6.963 | 7.005 | 23,318 | -0.01(-0.09%) |
Feb 14, 2012 | 7.065 | 7.094 | 7.011 | 7.011 | 17,250 | -0.10(-1.35%) |
Feb 13, 2012 | 7.094 | 7.172 | 7.023 | 7.106 | 24,969 | +0.05(+0.74%) |
Feb 10, 2012 | 6.917 | 7.084 | 6.917 | 7.054 | 58,682 | +0.10(+1.37%) |
Feb 09, 2012 | 6.971 | 6.983 | 6.929 | 6.959 | 18,871 | -0.03(-0.43%) |
Feb 08, 2012 | 6.935 | 6.995 | 6.911 | 6.989 | 23,745 | +0.02(+0.34%) |
Feb 07, 2012 | 6.905 | 6.965 | 6.905 | 6.965 | 32,680 | +0.06(+0.86%) |
Feb 06, 2012 | 6.965 | 6.965 | 6.905 | 6.905 | 18,653 | -0.06(-0.85%) |
Feb 03, 2012 | 6.965 | 6.989 | 6.959 | 6.965 | 16,956 | -0.01(-0.09%) |
Feb 02, 2012 | 7.078 | 7.090 | 6.953 | 6.971 | 35,482 | -0.04(-0.64%) |