Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.597 | 6.618 | 6.493 | 6.589 | 6,132,397 | -0.04(-0.65%) |
Apr 27, 2012 | 6.647 | 6.654 | 6.536 | 6.633 | 2,900,464 | +0.03(+0.43%) |
Apr 26, 2012 | 6.532 | 6.658 | 6.511 | 6.604 | 5,003,404 | +0.04(+0.66%) |
Apr 25, 2012 | 6.597 | 6.625 | 6.467 | 6.561 | 4,660,311 | +0.05(+0.77%) |
Apr 24, 2012 | 6.439 | 6.575 | 6.417 | 6.511 | 5,613,394 | +0.09(+1.34%) |
Apr 23, 2012 | 6.403 | 6.518 | 6.338 | 6.424 | 7,788,799 | -0.09(-1.43%) |
Apr 20, 2012 | 6.467 | 6.582 | 6.403 | 6.518 | 14,908,943 | -0.07(-1.09%) |
Apr 19, 2012 | 6.783 | 6.912 | 6.453 | 6.589 | 32,331,696 | -0.56(-7.83%) |
Apr 18, 2012 | 7.207 | 7.307 | 7.078 | 7.149 | 7,556,759 | -0.11(-1.58%) |
Apr 17, 2012 | 7.128 | 7.300 | 7.078 | 7.264 | 5,512,557 | +0.21(+2.95%) |
Apr 16, 2012 | 7.078 | 7.121 | 6.963 | 7.056 | 10,729,117 | +0.04(+0.61%) |
Apr 13, 2012 | 7.286 | 7.307 | 6.891 | 7.013 | 12,843,527 | -0.32(-4.31%) |
Apr 12, 2012 | 7.200 | 7.343 | 7.185 | 7.329 | 4,255,066 | +0.17(+2.41%) |
Apr 11, 2012 | 7.056 | 7.236 | 7.035 | 7.157 | 7,725,825 | +0.20(+2.89%) |
Apr 10, 2012 | 6.891 | 7.035 | 6.676 | 6.956 | 11,407,977 | -0.14(-2.02%) |
Apr 09, 2012 | 7.200 | 7.200 | 7.049 | 7.099 | 8,209,839 | -0.20(-2.75%) |
Apr 05, 2012 | 7.415 | 7.444 | 7.279 | 7.300 | 7,517,349 | -0.14(-1.93%) |
Apr 04, 2012 | 7.494 | 7.587 | 7.444 | 7.444 | 11,763,440 | -0.15(-1.98%) |
Apr 03, 2012 | 7.515 | 7.616 | 7.451 | 7.594 | 13,935,603 | +0.08(+1.05%) |
Apr 02, 2012 | 7.415 | 7.537 | 7.322 | 7.515 | 15,978,675 | +0.06(+0.87%) |
Mar 30, 2012 | 7.580 | 7.580 | 7.401 | 7.451 | 5,741,134 | -0.06(-0.76%) |
Mar 29, 2012 | 7.494 | 7.544 | 7.343 | 7.508 | 9,082,177 | -0.05(-0.66%) |
Mar 28, 2012 | 7.652 | 7.673 | 7.429 | 7.559 | 12,087,996 | +0.04(+0.48%) |
Mar 27, 2012 | 7.702 | 7.702 | 7.508 | 7.523 | 7,846,370 | -0.15(-1.96%) |
Mar 26, 2012 | 7.609 | 7.713 | 7.587 | 7.673 | 6,772,978 | +0.16(+2.10%) |
Mar 23, 2012 | 7.300 | 7.544 | 7.250 | 7.515 | 15,116,394 | +0.05(+0.67%) |
Mar 22, 2012 | 7.537 | 7.724 | 7.386 | 7.465 | 16,635,642 | -0.35(-4.50%) |
Mar 21, 2012 | 7.738 | 7.846 | 7.673 | 7.817 | 7,449,239 | +0.08(+1.02%) |
Mar 20, 2012 | 7.681 | 7.810 | 7.587 | 7.738 | 5,570,050 | -0.02(-0.28%) |
Mar 19, 2012 | 7.688 | 7.889 | 7.609 | 7.760 | 6,402,266 | +0.07(+0.93%) |
Mar 16, 2012 | 7.709 | 7.752 | 7.616 | 7.688 | 9,374,024 | +0.01(+0.19%) |
Mar 15, 2012 | 7.594 | 7.724 | 7.472 | 7.673 | 7,154,649 | +0.11(+1.52%) |
Mar 14, 2012 | 7.451 | 7.623 | 7.358 | 7.559 | 7,567,701 | +0.11(+1.45%) |
Mar 13, 2012 | 7.243 | 7.465 | 7.214 | 7.451 | 10,034,017 | +0.29(+4.00%) |
Mar 12, 2012 | 7.207 | 7.279 | 7.121 | 7.164 | 8,816,531 | -0.07(-0.99%) |
Mar 09, 2012 | 6.949 | 7.279 | 6.935 | 7.236 | 14,945,286 | +0.31(+4.45%) |
Mar 08, 2012 | 6.813 | 6.938 | 6.777 | 6.927 | 6,284,675 | +0.15(+2.22%) |
Mar 07, 2012 | 6.655 | 6.798 | 6.630 | 6.777 | 4,483,444 | +0.17(+2.61%) |
Mar 06, 2012 | 6.655 | 6.658 | 6.533 | 6.605 | 6,404,896 | -0.16(-2.33%) |
Mar 05, 2012 | 6.755 | 6.856 | 6.705 | 6.762 | 5,524,723 | -0.04(-0.53%) |
Mar 02, 2012 | 6.827 | 6.856 | 6.734 | 6.798 | 5,495,992 | -0.03(-0.42%) |
Mar 01, 2012 | 6.784 | 6.920 | 6.741 | 6.827 | 4,653,246 | +0.09(+1.28%) |
Feb 29, 2012 | 6.748 | 6.906 | 6.705 | 6.741 | 6,081,704 | -0.01(-0.11%) |
Feb 28, 2012 | 6.755 | 6.798 | 6.669 | 6.748 | 4,659,442 | -0.01(-0.11%) |
Feb 27, 2012 | 6.648 | 6.777 | 6.597 | 6.755 | 5,893,951 | +0.03(+0.43%) |
Feb 24, 2012 | 6.805 | 6.834 | 6.691 | 6.727 | 2,904,704 | -0.07(-1.05%) |
Feb 23, 2012 | 6.741 | 6.820 | 6.684 | 6.798 | 5,197,508 | +0.05(+0.74%) |
Feb 22, 2012 | 6.870 | 6.902 | 6.741 | 6.748 | 6,382,377 | -0.16(-2.28%) |
Feb 21, 2012 | 6.891 | 6.985 | 6.798 | 6.906 | 4,732,581 | +0.03(+0.42%) |
Feb 17, 2012 | 6.913 | 6.970 | 6.834 | 6.877 | 5,349,246 | +0.01(+0.21%) |
Feb 16, 2012 | 6.762 | 6.891 | 6.691 | 6.863 | 5,907,806 | +0.09(+1.27%) |
Feb 15, 2012 | 6.827 | 6.884 | 6.741 | 6.777 | 6,436,869 | -0.01(-0.11%) |
Feb 14, 2012 | 6.813 | 6.848 | 6.705 | 6.784 | 6,721,715 | -0.04(-0.53%) |
Feb 13, 2012 | 6.741 | 6.831 | 6.669 | 6.820 | 5,707,511 | +0.14(+2.15%) |
Feb 10, 2012 | 6.719 | 6.748 | 6.549 | 6.676 | 4,424,339 | -0.10(-1.48%) |
Feb 09, 2012 | 6.813 | 6.856 | 6.727 | 6.777 | 6,746,800 | -0.01(-0.11%) |
Feb 08, 2012 | 6.612 | 6.791 | 6.597 | 6.784 | 10,854,494 | +0.18(+2.71%) |
Feb 07, 2012 | 6.590 | 6.648 | 6.547 | 6.605 | 8,504,030 | -0.02(-0.32%) |
Feb 06, 2012 | 6.712 | 6.784 | 6.605 | 6.626 | 5,626,934 | -0.13(-1.91%) |
Feb 03, 2012 | 6.576 | 6.770 | 6.540 | 6.755 | 5,790,119 | +0.29(+4.43%) |
Feb 02, 2012 | 6.411 | 6.526 | 6.318 | 6.468 | 5,053,321 | +0.09(+1.46%) |