Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.800 | 6.870 | 6.790 | 6.850 | 71,199 | +0.06(+0.88%) |
Apr 27, 2012 | 6.780 | 6.860 | 6.780 | 6.790 | 42,701 | +0.02(+0.30%) |
Apr 26, 2012 | 6.750 | 6.810 | 6.730 | 6.770 | 121,915 | -0.01(-0.15%) |
Apr 25, 2012 | 6.820 | 6.820 | 6.730 | 6.780 | 74,072 | +0.08(+1.19%) |
Apr 24, 2012 | 6.700 | 6.770 | 6.690 | 6.700 | 57,983 | +0.02(+0.30%) |
Apr 23, 2012 | 6.730 | 6.730 | 6.600 | 6.680 | 85,683 | -0.35(-4.92%) |
Apr 20, 2012 | 6.930 | 7.060 | 6.930 | 7.026 | 62,011 | +0.20(+2.86%) |
Apr 19, 2012 | 6.870 | 6.920 | 6.808 | 6.830 | 41,358 | +0.01(+0.15%) |
Apr 18, 2012 | 6.760 | 6.900 | 6.760 | 6.820 | 73,172 | -0.11(-1.59%) |
Apr 17, 2012 | 6.890 | 6.970 | 6.880 | 6.930 | 96,858 | +0.05(+0.73%) |
Apr 16, 2012 | 6.910 | 6.935 | 6.800 | 6.880 | 235,099 | +0.10(+1.47%) |
Apr 13, 2012 | 6.760 | 6.810 | 6.716 | 6.780 | 44,021 | -0.13(-1.88%) |
Apr 12, 2012 | 6.810 | 6.960 | 6.810 | 6.910 | 95,669 | +0.22(+3.29%) |
Apr 11, 2012 | 6.710 | 6.740 | 6.650 | 6.690 | 167,524 | +0.09(+1.36%) |
Apr 10, 2012 | 6.790 | 6.790 | 6.570 | 6.600 | 133,803 | -0.14(-2.08%) |
Apr 09, 2012 | 6.790 | 6.790 | 6.670 | 6.740 | 80,891 | -0.04(-0.59%) |
Apr 05, 2012 | 6.920 | 6.950 | 6.750 | 6.780 | 58,531 | -0.15(-2.22%) |
Apr 04, 2012 | 6.880 | 6.950 | 6.830 | 6.934 | 47,822 | -0.20(-2.75%) |
Apr 03, 2012 | 7.250 | 7.270 | 7.100 | 7.130 | 33,834 | -0.13(-1.79%) |
Apr 02, 2012 | 7.170 | 7.320 | 7.160 | 7.260 | 73,219 | +0.03(+0.41%) |
Mar 30, 2012 | 7.140 | 7.250 | 7.120 | 7.230 | 85,370 | +0.06(+0.84%) |
Mar 29, 2012 | 7.080 | 7.170 | 7.010 | 7.170 | 124,499 | -0.30(-4.02%) |
Mar 28, 2012 | 7.490 | 7.530 | 7.410 | 7.470 | 79,271 | +0.10(+1.36%) |
Mar 27, 2012 | 7.430 | 7.440 | 7.370 | 7.370 | 670,705 | -0.07(-0.94%) |
Mar 26, 2012 | 7.390 | 7.480 | 7.390 | 7.440 | 148,885 | +0.17(+2.34%) |
Mar 23, 2012 | 7.230 | 7.270 | 7.180 | 7.270 | 106,472 | +0.09(+1.25%) |
Mar 22, 2012 | 7.110 | 7.190 | 7.080 | 7.180 | 246,056 | -0.06(-0.83%) |
Mar 21, 2012 | 7.240 | 7.300 | 7.220 | 7.240 | 88,816 | +0.01(+0.14%) |
Mar 20, 2012 | 7.200 | 7.280 | 7.200 | 7.230 | 100,744 | -0.13(-1.77%) |
Mar 19, 2012 | 7.360 | 7.410 | 7.328 | 7.360 | 132,807 | -0.07(-0.94%) |
Mar 16, 2012 | 7.430 | 7.500 | 7.380 | 7.430 | 66,258 | +0.14(+1.92%) |
Mar 15, 2012 | 7.210 | 7.330 | 7.210 | 7.290 | 31,535 | +0.23(+3.26%) |
Mar 14, 2012 | 7.130 | 7.130 | 7.050 | 7.060 | 326,733 | +0.02(+0.28%) |
Mar 13, 2012 | 7.010 | 7.090 | 6.990 | 7.040 | 40,959 | +0.03(+0.43%) |
Mar 12, 2012 | 6.970 | 7.020 | 6.927 | 7.010 | 472,696 | +0.11(+1.59%) |
Mar 09, 2012 | 6.950 | 6.960 | 6.870 | 6.900 | 37,119 | -0.12(-1.71%) |
Mar 08, 2012 | 6.980 | 7.070 | 6.920 | 7.020 | 65,488 | +0.25(+3.69%) |
Mar 07, 2012 | 6.750 | 6.830 | 6.750 | 6.770 | 2,599,601 | +0.00(+0.00%) |
Mar 06, 2012 | 6.950 | 6.950 | 6.760 | 6.770 | 1,080,945 | -0.32(-4.51%) |
Mar 05, 2012 | 7.110 | 7.120 | 7.050 | 7.090 | 51,387 | -0.03(-0.42%) |
Mar 02, 2012 | 7.100 | 7.160 | 7.050 | 7.120 | 54,568 | -0.08(-1.11%) |
Mar 01, 2012 | 7.220 | 7.240 | 7.170 | 7.200 | 42,316 | +0.03(+0.42%) |
Feb 29, 2012 | 7.240 | 7.270 | 7.150 | 7.170 | 87,722 | -0.07(-0.97%) |
Feb 28, 2012 | 7.190 | 7.250 | 7.180 | 7.240 | 55,107 | +0.04(+0.56%) |
Feb 27, 2012 | 7.140 | 7.220 | 7.110 | 7.200 | 51,808 | -0.04(-0.55%) |
Feb 24, 2012 | 7.190 | 7.290 | 7.190 | 7.240 | 52,055 | -0.01(-0.14%) |
Feb 23, 2012 | 7.160 | 7.260 | 7.150 | 7.250 | 42,265 | +0.10(+1.40%) |
Feb 22, 2012 | 7.120 | 7.210 | 7.110 | 7.150 | 71,454 | +0.03(+0.42%) |
Feb 21, 2012 | 7.130 | 7.190 | 7.110 | 7.120 | 72,627 | +0.14(+2.01%) |
Feb 17, 2012 | 7.000 | 7.020 | 6.950 | 6.980 | 45,127 | +0.06(+0.87%) |
Feb 16, 2012 | 6.800 | 6.970 | 6.800 | 6.920 | 82,436 | +0.08(+1.17%) |
Feb 15, 2012 | 6.900 | 6.940 | 6.820 | 6.840 | 76,961 | -0.10(-1.44%) |
Feb 14, 2012 | 6.920 | 6.960 | 6.860 | 6.940 | 53,013 | +0.05(+0.73%) |
Feb 13, 2012 | 6.900 | 6.950 | 6.850 | 6.890 | 32,362 | +0.08(+1.17%) |
Feb 10, 2012 | 6.870 | 6.890 | 6.800 | 6.810 | 45,255 | -0.19(-2.71%) |
Feb 09, 2012 | 6.970 | 7.010 | 6.900 | 7.000 | 41,133 | +0.10(+1.45%) |
Feb 08, 2012 | 6.880 | 6.960 | 6.880 | 6.900 | 66,214 | +0.02(+0.29%) |
Feb 07, 2012 | 6.880 | 6.960 | 6.880 | 6.880 | 60,749 | +0.06(+0.88%) |
Feb 06, 2012 | 6.790 | 6.900 | 6.790 | 6.820 | 32,557 | -0.05(-0.73%) |
Feb 03, 2012 | 6.820 | 6.940 | 6.820 | 6.870 | 54,719 | +0.05(+0.73%) |
Feb 02, 2012 | 6.800 | 6.840 | 6.750 | 6.820 | 58,576 | +0.06(+0.89%) |