Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.365 | 7.365 | 7.273 | 7.289 | 1,911,550 | -0.03(-0.38%) |
Apr 27, 2012 | 7.041 | 7.342 | 7.041 | 7.317 | 2,244,780 | +0.04(+0.49%) |
Apr 26, 2012 | 7.194 | 7.341 | 7.153 | 7.281 | 3,925,670 | +0.10(+1.41%) |
Apr 25, 2012 | 7.098 | 7.208 | 7.076 | 7.180 | 2,603,400 | +0.17(+2.45%) |
Apr 24, 2012 | 7.047 | 7.130 | 6.960 | 7.008 | 1,460,510 | -0.05(-0.74%) |
Apr 23, 2012 | 6.988 | 7.103 | 6.928 | 7.060 | 1,094,360 | -0.04(-0.56%) |
Apr 20, 2012 | 7.182 | 7.182 | 7.063 | 7.100 | 2,984,110 | +0.02(+0.34%) |
Apr 19, 2012 | 7.206 | 7.214 | 7.062 | 7.076 | 2,766,300 | -0.14(-1.89%) |
Apr 18, 2012 | 6.956 | 7.324 | 6.921 | 7.212 | 6,159,860 | +0.33(+4.84%) |
Apr 17, 2012 | 6.846 | 6.937 | 6.800 | 6.879 | 1,267,190 | +0.09(+1.33%) |
Apr 16, 2012 | 6.770 | 6.837 | 6.720 | 6.789 | 2,132,500 | +0.02(+0.28%) |
Apr 13, 2012 | 6.800 | 6.833 | 6.739 | 6.770 | 1,001,260 | -0.05(-0.67%) |
Apr 12, 2012 | 6.781 | 6.908 | 6.781 | 6.816 | 1,867,470 | +0.03(+0.46%) |
Apr 11, 2012 | 6.794 | 6.833 | 6.703 | 6.785 | 1,441,600 | +0.06(+0.88%) |
Apr 10, 2012 | 6.835 | 6.888 | 6.714 | 6.726 | 2,575,250 | -0.12(-1.80%) |
Apr 09, 2012 | 6.764 | 6.891 | 6.732 | 6.849 | 1,512,440 | -0.05(-0.67%) |
Apr 05, 2012 | 6.894 | 6.941 | 6.865 | 6.895 | 1,269,730 | -0.05(-0.76%) |
Apr 04, 2012 | 6.803 | 6.971 | 6.799 | 6.948 | 2,553,860 | +0.06(+0.90%) |
Apr 03, 2012 | 6.917 | 7.094 | 6.847 | 6.886 | 1,096,260 | -0.07(-0.98%) |
Apr 02, 2012 | 6.874 | 6.968 | 6.838 | 6.954 | 1,865,610 | +0.05(+0.71%) |
Mar 30, 2012 | 7.057 | 7.057 | 6.889 | 6.905 | 1,335,150 | -0.08(-1.16%) |
Mar 29, 2012 | 6.916 | 7.015 | 6.862 | 6.986 | 2,100,250 | +0.01(+0.10%) |
Mar 28, 2012 | 6.905 | 7.012 | 6.865 | 6.979 | 3,904,940 | +0.07(+1.03%) |
Mar 27, 2012 | 6.938 | 6.974 | 6.900 | 6.908 | 931,420 | -0.05(-0.66%) |
Mar 26, 2012 | 6.890 | 6.963 | 6.773 | 6.954 | 1,814,970 | +0.12(+1.73%) |
Mar 23, 2012 | 6.747 | 6.843 | 6.698 | 6.836 | 1,137,110 | +0.11(+1.62%) |
Mar 22, 2012 | 6.650 | 6.740 | 6.650 | 6.727 | 1,354,790 | +0.00(+0.00%) |
Mar 21, 2012 | 6.665 | 6.736 | 6.646 | 6.727 | 662,910 | +0.07(+1.01%) |
Mar 20, 2012 | 6.668 | 6.696 | 6.445 | 6.660 | 1,763,270 | -0.07(-1.04%) |
Mar 19, 2012 | 6.675 | 6.781 | 6.640 | 6.730 | 1,268,860 | +0.02(+0.34%) |
Mar 16, 2012 | 6.683 | 6.740 | 6.537 | 6.707 | 3,293,810 | +0.04(+0.60%) |
Mar 15, 2012 | 6.545 | 6.673 | 6.503 | 6.667 | 1,344,730 | +0.12(+1.79%) |
Mar 14, 2012 | 6.503 | 6.564 | 6.470 | 6.550 | 2,397,950 | +0.01(+0.23%) |
Mar 13, 2012 | 6.360 | 6.535 | 6.360 | 6.535 | 2,065,190 | +0.22(+3.53%) |
Mar 12, 2012 | 6.274 | 6.323 | 6.245 | 6.312 | 1,023,490 | +0.06(+0.96%) |
Mar 09, 2012 | 6.121 | 6.320 | 6.121 | 6.252 | 1,002,020 | +0.11(+1.81%) |
Mar 08, 2012 | 6.036 | 6.175 | 5.996 | 6.141 | 1,070,010 | +0.12(+2.04%) |
Mar 07, 2012 | 5.895 | 6.136 | 5.848 | 6.018 | 3,103,490 | +0.13(+2.14%) |
Mar 06, 2012 | 5.816 | 5.909 | 5.789 | 5.892 | 2,272,720 | -0.00(-0.03%) |
Mar 05, 2012 | 5.856 | 5.937 | 5.831 | 5.894 | 1,496,880 | +0.00(+0.03%) |
Mar 02, 2012 | 6.069 | 6.069 | 5.826 | 5.892 | 2,382,470 | -0.19(-3.17%) |
Mar 01, 2012 | 6.005 | 6.088 | 5.974 | 6.085 | 2,954,920 | +0.09(+1.45%) |
Feb 29, 2012 | 6.105 | 6.146 | 5.998 | 5.998 | 1,651,500 | -0.08(-1.28%) |
Feb 28, 2012 | 6.052 | 6.084 | 6.002 | 6.076 | 2,103,100 | +0.03(+0.43%) |
Feb 27, 2012 | 6.055 | 6.065 | 5.923 | 6.050 | 1,321,840 | -0.02(-0.40%) |
Feb 24, 2012 | 6.032 | 6.097 | 5.972 | 6.074 | 1,945,270 | +0.04(+0.61%) |
Feb 23, 2012 | 6.040 | 6.100 | 5.990 | 6.037 | 2,383,590 | +0.22(+3.73%) |
Feb 22, 2012 | 5.857 | 5.928 | 5.649 | 5.820 | 810,100 | -0.07(-1.27%) |
Feb 21, 2012 | 5.937 | 5.985 | 5.854 | 5.895 | 1,042,930 | -0.05(-0.84%) |
Feb 17, 2012 | 6.050 | 6.050 | 5.931 | 5.945 | 1,068,700 | -0.09(-1.52%) |
Feb 16, 2012 | 5.846 | 6.039 | 5.788 | 6.037 | 1,214,920 | +0.19(+3.21%) |
Feb 15, 2012 | 5.895 | 5.895 | 5.801 | 5.849 | 1,068,900 | -0.03(-0.53%) |
Feb 14, 2012 | 5.849 | 5.880 | 5.788 | 5.880 | 1,133,020 | +0.00(+0.07%) |
Feb 13, 2012 | 5.810 | 5.876 | 5.727 | 5.876 | 1,402,700 | +0.11(+1.87%) |
Feb 10, 2012 | 5.768 | 5.798 | 5.741 | 5.768 | 1,397,040 | -0.04(-0.64%) |
Feb 09, 2012 | 5.795 | 5.829 | 5.723 | 5.805 | 746,840 | +0.03(+0.48%) |
Feb 08, 2012 | 5.816 | 5.816 | 5.736 | 5.777 | 1,038,470 | -0.04(-0.69%) |
Feb 07, 2012 | 5.798 | 5.862 | 5.773 | 5.817 | 1,608,730 | +0.02(+0.38%) |
Feb 06, 2012 | 5.896 | 5.896 | 5.789 | 5.795 | 1,903,660 | -0.13(-2.14%) |
Feb 03, 2012 | 5.810 | 5.957 | 5.797 | 5.922 | 1,160,820 | +0.21(+3.77%) |
Feb 02, 2012 | 5.700 | 5.769 | 5.637 | 5.707 | 1,062,210 | +0.02(+0.35%) |