Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.544 | 6.573 | 6.509 | 6.519 | 281,002 | -0.02(-0.32%) |
Apr 27, 2012 | 6.540 | 6.561 | 6.478 | 6.540 | 346,474 | -0.03(-0.38%) |
Apr 26, 2012 | 6.586 | 6.586 | 6.527 | 6.565 | 270,897 | -0.02(-0.32%) |
Apr 25, 2012 | 6.569 | 6.586 | 6.548 | 6.586 | 331,055 | +0.04(+0.64%) |
Apr 24, 2012 | 6.515 | 6.557 | 6.515 | 6.544 | 303,630 | +0.04(+0.58%) |
Apr 23, 2012 | 6.461 | 6.507 | 6.448 | 6.507 | 173,559 | +0.05(+0.77%) |
Apr 20, 2012 | 6.436 | 6.461 | 6.407 | 6.457 | 172,794 | +0.06(+0.91%) |
Apr 19, 2012 | 6.448 | 6.448 | 6.325 | 6.398 | 259,151 | +0.01(+0.08%) |
Apr 18, 2012 | 6.399 | 6.407 | 6.358 | 6.393 | 252,685 | -0.04(-0.55%) |
Apr 17, 2012 | 6.383 | 6.441 | 6.354 | 6.428 | 295,328 | +0.07(+1.04%) |
Apr 16, 2012 | 6.395 | 6.428 | 6.362 | 6.362 | 316,755 | +0.00(+0.00%) |
Apr 13, 2012 | 6.358 | 6.362 | 6.304 | 6.362 | 347,262 | -0.01(-0.19%) |
Apr 12, 2012 | 6.395 | 6.449 | 6.354 | 6.375 | 496,282 | -0.06(-0.90%) |
Apr 11, 2012 | 6.420 | 6.445 | 6.354 | 6.433 | 436,876 | +0.05(+0.78%) |
Apr 10, 2012 | 6.441 | 6.466 | 6.383 | 6.383 | 243,958 | -0.04(-0.65%) |
Apr 09, 2012 | 6.404 | 6.474 | 6.391 | 6.424 | 265,622 | +0.02(+0.32%) |
Apr 05, 2012 | 6.350 | 6.412 | 6.333 | 6.404 | 316,159 | +0.06(+0.91%) |
Apr 04, 2012 | 6.312 | 6.346 | 6.312 | 6.346 | 153,172 | +0.02(+0.26%) |
Apr 03, 2012 | 6.300 | 6.370 | 6.300 | 6.329 | 314,458 | -0.01(-0.20%) |
Apr 02, 2012 | 6.337 | 6.379 | 6.316 | 6.341 | 446,324 | +0.02(+0.39%) |
Mar 30, 2012 | 6.478 | 6.478 | 6.304 | 6.316 | 906,459 | -0.12(-1.80%) |
Mar 29, 2012 | 6.433 | 6.433 | 6.358 | 6.433 | 259,323 | +0.00(+0.00%) |
Mar 28, 2012 | 6.503 | 6.503 | 6.424 | 6.433 | 202,913 | -0.05(-0.83%) |
Mar 27, 2012 | 6.503 | 6.528 | 6.453 | 6.486 | 274,588 | +0.00(+0.06%) |
Mar 26, 2012 | 6.478 | 6.507 | 6.445 | 6.482 | 448,565 | +0.00(+0.00%) |
Mar 23, 2012 | 6.449 | 6.499 | 6.424 | 6.482 | 438,929 | +0.06(+0.90%) |
Mar 22, 2012 | 6.441 | 6.449 | 6.375 | 6.424 | 277,922 | -0.02(-0.26%) |
Mar 21, 2012 | 6.329 | 6.441 | 6.329 | 6.441 | 238,923 | +0.09(+1.42%) |
Mar 20, 2012 | 6.351 | 6.409 | 6.326 | 6.351 | 328,369 | +0.02(+0.39%) |
Mar 19, 2012 | 6.264 | 6.392 | 6.240 | 6.326 | 405,988 | +0.06(+0.92%) |
Mar 16, 2012 | 6.235 | 6.314 | 6.207 | 6.268 | 424,914 | +0.01(+0.14%) |
Mar 15, 2012 | 6.273 | 6.273 | 6.223 | 6.259 | 307,603 | -0.00(-0.08%) |
Mar 14, 2012 | 6.264 | 6.310 | 6.244 | 6.264 | 364,615 | -0.01(-0.13%) |
Mar 13, 2012 | 6.277 | 6.301 | 6.240 | 6.273 | 413,034 | -0.02(-0.33%) |
Mar 12, 2012 | 6.314 | 6.347 | 6.273 | 6.293 | 326,090 | -0.05(-0.84%) |
Mar 09, 2012 | 6.417 | 6.425 | 6.306 | 6.347 | 371,865 | -0.07(-1.09%) |
Mar 08, 2012 | 6.367 | 6.417 | 6.330 | 6.417 | 316,072 | +0.08(+1.24%) |
Mar 07, 2012 | 6.322 | 6.355 | 6.277 | 6.339 | 296,066 | +0.05(+0.79%) |
Mar 06, 2012 | 6.400 | 6.400 | 6.260 | 6.289 | 421,653 | -0.12(-1.86%) |
Mar 05, 2012 | 6.347 | 6.409 | 6.347 | 6.409 | 251,104 | +0.08(+1.24%) |
Mar 02, 2012 | 6.289 | 6.334 | 6.285 | 6.330 | 181,553 | +0.06(+0.92%) |
Mar 01, 2012 | 6.252 | 6.285 | 6.235 | 6.273 | 275,820 | +0.04(+0.66%) |
Feb 29, 2012 | 6.293 | 6.301 | 6.227 | 6.231 | 223,823 | -0.04(-0.59%) |
Feb 28, 2012 | 6.297 | 6.301 | 6.264 | 6.268 | 317,591 | -0.02(-0.26%) |
Feb 27, 2012 | 6.314 | 6.322 | 6.277 | 6.285 | 328,437 | -0.02(-0.26%) |
Feb 24, 2012 | 6.339 | 6.339 | 6.301 | 6.301 | 245,089 | -0.02(-0.26%) |
Feb 23, 2012 | 6.396 | 6.421 | 6.314 | 6.318 | 431,568 | -0.09(-1.35%) |
Feb 22, 2012 | 6.376 | 6.404 | 6.339 | 6.404 | 313,155 | +0.05(+0.71%) |
Feb 21, 2012 | 6.384 | 6.431 | 6.351 | 6.359 | 238,979 | -0.00(-0.00%) |
Feb 17, 2012 | 6.425 | 6.442 | 6.343 | 6.359 | 373,719 | -0.00(-0.03%) |
Feb 16, 2012 | 6.373 | 6.398 | 6.349 | 6.361 | 285,521 | +0.02(+0.39%) |
Feb 15, 2012 | 6.283 | 6.353 | 6.263 | 6.337 | 307,165 | +0.09(+1.51%) |
Feb 14, 2012 | 6.242 | 6.242 | 6.193 | 6.242 | 200,841 | +0.03(+0.46%) |
Feb 13, 2012 | 6.255 | 6.267 | 6.205 | 6.214 | 327,383 | -0.02(-0.33%) |
Feb 10, 2012 | 6.251 | 6.259 | 6.201 | 6.234 | 149,874 | -0.02(-0.26%) |
Feb 09, 2012 | 6.251 | 6.296 | 6.238 | 6.251 | 182,872 | -0.01(-0.13%) |
Feb 08, 2012 | 6.218 | 6.296 | 6.218 | 6.259 | 361,841 | +0.04(+0.59%) |
Feb 07, 2012 | 6.218 | 6.259 | 6.201 | 6.222 | 346,758 | +0.02(+0.26%) |
Feb 06, 2012 | 6.246 | 6.259 | 6.189 | 6.205 | 200,753 | -0.03(-0.53%) |
Feb 03, 2012 | 6.296 | 6.312 | 6.205 | 6.238 | 305,845 | -0.05(-0.72%) |
Feb 02, 2012 | 6.271 | 6.304 | 6.218 | 6.283 | 568,728 | +0.05(+0.72%) |