Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.578 | 6.578 | 6.507 | 6.539 | 427,223 | -0.04(-0.54%) |
Apr 27, 2012 | 6.554 | 6.574 | 6.523 | 6.574 | 388,637 | +0.04(+0.66%) |
Apr 26, 2012 | 6.448 | 6.531 | 6.447 | 6.531 | 342,544 | +0.07(+1.16%) |
Apr 25, 2012 | 6.440 | 6.476 | 6.440 | 6.456 | 262,398 | +0.06(+0.99%) |
Apr 24, 2012 | 6.381 | 6.393 | 6.365 | 6.393 | 395,981 | +0.01(+0.19%) |
Apr 23, 2012 | 6.361 | 6.381 | 6.334 | 6.381 | 246,813 | -0.03(-0.43%) |
Apr 20, 2012 | 6.440 | 6.440 | 6.397 | 6.409 | 239,418 | +0.00(+0.00%) |
Apr 19, 2012 | 6.440 | 6.440 | 6.381 | 6.409 | 367,309 | -0.02(-0.38%) |
Apr 18, 2012 | 6.418 | 6.437 | 6.410 | 6.433 | 296,776 | -0.00(-0.06%) |
Apr 17, 2012 | 6.379 | 6.437 | 6.379 | 6.437 | 319,599 | +0.09(+1.36%) |
Apr 16, 2012 | 6.351 | 6.371 | 6.324 | 6.351 | 471,306 | +0.01(+0.19%) |
Apr 13, 2012 | 6.355 | 6.371 | 6.328 | 6.339 | 457,519 | -0.06(-0.92%) |
Apr 12, 2012 | 6.343 | 6.398 | 6.343 | 6.398 | 394,090 | +0.05(+0.80%) |
Apr 11, 2012 | 6.382 | 6.394 | 6.347 | 6.347 | 412,812 | -0.00(-0.06%) |
Apr 10, 2012 | 6.402 | 6.425 | 6.324 | 6.351 | 427,761 | -0.08(-1.22%) |
Apr 09, 2012 | 6.425 | 6.429 | 6.390 | 6.429 | 444,151 | -0.05(-0.79%) |
Apr 05, 2012 | 6.480 | 6.504 | 6.476 | 6.480 | 384,323 | -0.03(-0.48%) |
Apr 04, 2012 | 6.523 | 6.531 | 6.480 | 6.512 | 354,731 | -0.06(-0.89%) |
Apr 03, 2012 | 6.598 | 6.606 | 6.547 | 6.570 | 393,886 | -0.03(-0.42%) |
Apr 02, 2012 | 6.543 | 6.609 | 6.535 | 6.598 | 379,399 | +0.05(+0.78%) |
Mar 30, 2012 | 6.602 | 6.609 | 6.539 | 6.547 | 524,543 | -0.02(-0.24%) |
Mar 29, 2012 | 6.566 | 6.574 | 6.543 | 6.562 | 359,674 | -0.02(-0.36%) |
Mar 28, 2012 | 6.602 | 6.606 | 6.545 | 6.586 | 373,746 | -0.01(-0.12%) |
Mar 27, 2012 | 6.574 | 6.596 | 6.559 | 6.594 | 498,299 | +0.02(+0.30%) |
Mar 26, 2012 | 6.566 | 6.574 | 6.535 | 6.574 | 383,253 | +0.04(+0.54%) |
Mar 23, 2012 | 6.551 | 6.551 | 6.523 | 6.539 | 255,718 | -0.01(-0.12%) |
Mar 22, 2012 | 6.551 | 6.551 | 6.515 | 6.547 | 226,430 | -0.03(-0.48%) |
Mar 21, 2012 | 6.606 | 6.606 | 6.539 | 6.578 | 394,111 | +0.02(+0.34%) |
Mar 20, 2012 | 6.556 | 6.583 | 6.489 | 6.556 | 404,682 | -0.03(-0.41%) |
Mar 19, 2012 | 6.532 | 6.583 | 6.524 | 6.583 | 389,328 | +0.03(+0.42%) |
Mar 16, 2012 | 6.536 | 6.567 | 6.532 | 6.556 | 383,112 | +0.02(+0.36%) |
Mar 15, 2012 | 6.489 | 6.548 | 6.470 | 6.532 | 573,084 | +0.06(+0.90%) |
Mar 14, 2012 | 6.493 | 6.524 | 6.455 | 6.474 | 581,275 | -0.02(-0.30%) |
Mar 13, 2012 | 6.455 | 6.493 | 6.454 | 6.493 | 682,526 | +0.05(+0.78%) |
Mar 12, 2012 | 6.431 | 6.443 | 6.388 | 6.443 | 400,235 | +0.02(+0.30%) |
Mar 09, 2012 | 6.408 | 6.431 | 6.401 | 6.423 | 309,125 | +0.02(+0.24%) |
Mar 08, 2012 | 6.400 | 6.416 | 6.361 | 6.408 | 463,359 | +0.09(+1.42%) |
Mar 07, 2012 | 6.276 | 6.318 | 6.276 | 6.318 | 433,985 | +0.07(+1.06%) |
Mar 06, 2012 | 6.287 | 6.303 | 6.233 | 6.252 | 570,329 | -0.13(-2.07%) |
Mar 05, 2012 | 6.385 | 6.389 | 6.348 | 6.385 | 515,647 | +0.01(+0.18%) |
Mar 02, 2012 | 6.396 | 6.408 | 6.373 | 6.373 | 485,564 | -0.03(-0.55%) |
Mar 01, 2012 | 6.381 | 6.423 | 6.381 | 6.408 | 524,257 | +0.05(+0.72%) |
Feb 29, 2012 | 6.408 | 6.416 | 6.359 | 6.362 | 493,688 | -0.03(-0.47%) |
Feb 28, 2012 | 6.361 | 6.392 | 6.346 | 6.392 | 813,729 | +0.02(+0.24%) |
Feb 27, 2012 | 6.388 | 6.416 | 6.318 | 6.377 | 490,636 | -0.04(-0.61%) |
Feb 24, 2012 | 6.369 | 6.416 | 6.359 | 6.416 | 446,716 | +0.09(+1.35%) |
Feb 23, 2012 | 6.303 | 6.342 | 6.291 | 6.330 | 482,470 | +0.01(+0.12%) |
Feb 22, 2012 | 6.385 | 6.388 | 6.303 | 6.322 | 467,980 | -0.05(-0.85%) |
Feb 21, 2012 | 6.404 | 6.412 | 6.353 | 6.377 | 352,183 | +0.00(+0.06%) |
Feb 17, 2012 | 6.388 | 6.388 | 6.361 | 6.373 | 572,796 | +0.02(+0.29%) |
Feb 16, 2012 | 6.300 | 6.374 | 6.293 | 6.354 | 591,216 | +0.07(+1.11%) |
Feb 15, 2012 | 6.293 | 6.323 | 6.273 | 6.285 | 664,832 | +0.03(+0.43%) |
Feb 14, 2012 | 6.262 | 6.281 | 6.235 | 6.258 | 562,266 | -0.03(-0.49%) |
Feb 13, 2012 | 6.316 | 6.327 | 6.273 | 6.289 | 657,390 | +0.04(+0.62%) |
Feb 10, 2012 | 6.273 | 6.293 | 6.223 | 6.250 | 765,980 | -0.10(-1.52%) |
Feb 09, 2012 | 6.320 | 6.347 | 6.304 | 6.347 | 614,204 | +0.04(+0.61%) |
Feb 08, 2012 | 6.273 | 6.308 | 6.266 | 6.308 | 605,948 | +0.05(+0.80%) |
Feb 07, 2012 | 6.235 | 6.269 | 6.235 | 6.258 | 830,790 | +0.02(+0.37%) |
Feb 06, 2012 | 6.296 | 6.300 | 6.227 | 6.235 | 1,101,339 | -0.07(-1.10%) |
Feb 03, 2012 | 6.277 | 6.316 | 6.269 | 6.304 | 500,366 | +0.07(+1.05%) |
Feb 02, 2012 | 6.173 | 6.250 | 6.154 | 6.239 | 654,495 | +0.06(+0.94%) |