Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.459 | 7.626 | 7.459 | 7.537 | 2,175,104 | +0.06(+0.79%) |
Apr 27, 2012 | 7.429 | 7.492 | 7.418 | 7.477 | 877,966 | +0.05(+0.65%) |
Apr 26, 2012 | 7.396 | 7.455 | 7.370 | 7.429 | 943,091 | +0.03(+0.45%) |
Apr 25, 2012 | 7.433 | 7.433 | 7.396 | 7.396 | 1,263,184 | +0.00(+0.05%) |
Apr 24, 2012 | 7.303 | 7.392 | 7.303 | 7.392 | 723,345 | +0.09(+1.22%) |
Apr 23, 2012 | 7.292 | 7.351 | 7.255 | 7.303 | 647,368 | -0.03(-0.46%) |
Apr 20, 2012 | 7.295 | 7.347 | 7.277 | 7.336 | 1,244,662 | +0.06(+0.82%) |
Apr 19, 2012 | 7.225 | 7.316 | 7.184 | 7.277 | 1,003,489 | +0.06(+0.88%) |
Apr 18, 2012 | 7.169 | 7.243 | 7.136 | 7.214 | 961,829 | +0.03(+0.47%) |
Apr 17, 2012 | 7.151 | 7.180 | 7.084 | 7.180 | 1,024,035 | +0.04(+0.62%) |
Apr 16, 2012 | 7.080 | 7.136 | 7.039 | 7.136 | 1,089,214 | +0.09(+1.32%) |
Apr 13, 2012 | 6.965 | 7.054 | 6.921 | 7.043 | 851,559 | +0.06(+0.90%) |
Apr 12, 2012 | 6.887 | 6.983 | 6.887 | 6.980 | 828,921 | +0.11(+1.62%) |
Apr 11, 2012 | 6.775 | 6.883 | 6.757 | 6.868 | 674,504 | +0.10(+1.48%) |
Apr 10, 2012 | 6.887 | 6.920 | 6.749 | 6.768 | 970,562 | -0.10(-1.51%) |
Apr 09, 2012 | 6.753 | 6.905 | 6.746 | 6.872 | 804,824 | +0.09(+1.37%) |
Apr 05, 2012 | 6.812 | 6.824 | 6.757 | 6.779 | 907,722 | -0.04(-0.55%) |
Apr 04, 2012 | 6.868 | 6.902 | 6.809 | 6.816 | 904,869 | -0.08(-1.18%) |
Apr 03, 2012 | 7.006 | 7.006 | 6.890 | 6.898 | 799,157 | -0.12(-1.69%) |
Apr 02, 2012 | 6.950 | 7.017 | 6.916 | 7.017 | 1,194,643 | +0.08(+1.18%) |
Mar 30, 2012 | 6.972 | 6.983 | 6.935 | 6.935 | 1,017,590 | -0.02(-0.27%) |
Mar 29, 2012 | 6.916 | 6.965 | 6.913 | 6.954 | 777,079 | +0.01(+0.16%) |
Mar 28, 2012 | 6.961 | 7.009 | 6.916 | 6.942 | 717,777 | -0.01(-0.11%) |
Mar 27, 2012 | 6.942 | 7.009 | 6.939 | 6.950 | 1,001,389 | +0.00(+0.00%) |
Mar 26, 2012 | 6.931 | 6.968 | 6.931 | 6.950 | 1,019,593 | +0.06(+0.92%) |
Mar 23, 2012 | 6.786 | 6.913 | 6.768 | 6.887 | 1,131,777 | +0.10(+1.53%) |
Mar 22, 2012 | 6.801 | 6.835 | 6.768 | 6.783 | 574,304 | -0.04(-0.60%) |
Mar 21, 2012 | 6.853 | 6.857 | 6.794 | 6.824 | 737,056 | +0.01(+0.16%) |
Mar 20, 2012 | 6.853 | 6.864 | 6.809 | 6.812 | 597,666 | -0.06(-0.86%) |
Mar 19, 2012 | 6.853 | 6.909 | 6.846 | 6.872 | 1,138,391 | -0.01(-0.22%) |
Mar 16, 2012 | 6.894 | 6.931 | 6.853 | 6.887 | 1,251,681 | +0.00(+0.05%) |
Mar 15, 2012 | 6.857 | 6.909 | 6.779 | 6.883 | 1,304,734 | +0.02(+0.32%) |
Mar 14, 2012 | 6.968 | 6.968 | 6.861 | 6.861 | 847,012 | -0.10(-1.39%) |
Mar 13, 2012 | 6.928 | 6.976 | 6.898 | 6.957 | 931,822 | +0.07(+0.97%) |
Mar 12, 2012 | 7.021 | 7.021 | 6.876 | 6.890 | 983,352 | -0.10(-1.38%) |
Mar 09, 2012 | 7.009 | 7.013 | 6.965 | 6.987 | 1,280,955 | +0.00(+0.00%) |
Mar 08, 2012 | 7.050 | 7.058 | 6.946 | 6.987 | 1,363,140 | -0.04(-0.58%) |
Mar 07, 2012 | 6.950 | 7.050 | 6.876 | 7.028 | 1,426,655 | +0.11(+1.56%) |
Mar 06, 2012 | 6.887 | 6.980 | 6.872 | 6.920 | 1,330,807 | +0.01(+0.11%) |
Mar 05, 2012 | 6.809 | 6.916 | 6.809 | 6.913 | 2,678,194 | +0.12(+1.69%) |
Mar 02, 2012 | 6.805 | 6.864 | 6.786 | 6.798 | 1,205,026 | +0.01(+0.16%) |
Mar 01, 2012 | 6.716 | 6.801 | 6.712 | 6.786 | 1,533,206 | +0.10(+1.50%) |
Feb 29, 2012 | 6.844 | 6.850 | 6.686 | 6.686 | 2,236,805 | -0.14(-2.07%) |
Feb 28, 2012 | 6.775 | 6.842 | 6.727 | 6.827 | 2,372,924 | +0.07(+1.10%) |
Feb 27, 2012 | 6.686 | 6.757 | 6.671 | 6.753 | 1,053,875 | +0.07(+1.06%) |
Feb 24, 2012 | 6.649 | 6.768 | 6.649 | 6.682 | 2,132,655 | +0.07(+1.01%) |
Feb 23, 2012 | 6.619 | 6.630 | 6.593 | 6.616 | 1,630,879 | +0.01(+0.23%) |
Feb 22, 2012 | 6.682 | 6.686 | 6.593 | 6.601 | 912,738 | -0.05(-0.73%) |
Feb 21, 2012 | 6.697 | 6.705 | 6.649 | 6.649 | 1,411,270 | -0.02(-0.28%) |
Feb 17, 2012 | 6.686 | 6.705 | 6.664 | 6.668 | 1,663,042 | +0.00(+0.00%) |
Feb 16, 2012 | 6.682 | 6.708 | 6.645 | 6.668 | 2,310,192 | -0.00(-0.06%) |
Feb 15, 2012 | 6.723 | 6.801 | 6.671 | 6.671 | 3,341,278 | -0.29(-4.11%) |
Feb 14, 2012 | 7.021 | 7.039 | 6.950 | 6.957 | 3,412,905 | -0.06(-0.90%) |
Feb 13, 2012 | 6.994 | 7.054 | 6.961 | 7.021 | 1,776,719 | +0.06(+0.85%) |
Feb 10, 2012 | 6.928 | 6.994 | 6.928 | 6.961 | 1,272,550 | +0.00(+0.00%) |
Feb 09, 2012 | 7.002 | 7.071 | 6.942 | 6.961 | 1,850,900 | -0.05(-0.74%) |
Feb 08, 2012 | 6.690 | 7.143 | 6.612 | 7.013 | 4,099,755 | +0.40(+6.01%) |
Feb 07, 2012 | 6.597 | 6.642 | 6.586 | 6.616 | 565,344 | +0.02(+0.28%) |
Feb 06, 2012 | 6.586 | 6.616 | 6.586 | 6.597 | 1,339,562 | +0.00(+0.06%) |
Feb 03, 2012 | 6.645 | 6.675 | 6.586 | 6.593 | 1,380,227 | +0.00(+0.06%) |
Feb 02, 2012 | 6.593 | 6.612 | 6.577 | 6.590 | 1,049,123 | -0.00(-0.06%) |