Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.449 | 6.567 | 6.437 | 6.501 | 401,071 | +0.07(+1.08%) |
Apr 27, 2012 | 6.463 | 6.506 | 6.397 | 6.431 | 273,733 | -0.01(-0.22%) |
Apr 26, 2012 | 6.639 | 6.642 | 6.437 | 6.446 | 546,690 | -0.30(-4.41%) |
Apr 25, 2012 | 6.743 | 6.758 | 6.691 | 6.743 | 820,735 | -0.01(-0.17%) |
Apr 24, 2012 | 6.714 | 6.784 | 6.613 | 6.755 | 706,305 | +0.05(+0.73%) |
Apr 23, 2012 | 6.657 | 6.758 | 6.530 | 6.706 | 833,724 | +0.02(+0.35%) |
Apr 20, 2012 | 6.506 | 6.743 | 6.454 | 6.683 | 1,772,874 | +0.39(+6.20%) |
Apr 19, 2012 | 6.281 | 6.301 | 6.252 | 6.293 | 143,025 | +0.01(+0.23%) |
Apr 18, 2012 | 6.247 | 6.310 | 6.209 | 6.278 | 325,418 | +0.05(+0.74%) |
Apr 17, 2012 | 6.039 | 6.249 | 6.007 | 6.232 | 336,183 | +0.19(+3.20%) |
Apr 16, 2012 | 6.079 | 6.091 | 6.007 | 6.039 | 172,593 | -0.03(-0.43%) |
Apr 13, 2012 | 6.093 | 6.137 | 6.065 | 6.065 | 125,396 | -0.05(-0.90%) |
Apr 12, 2012 | 6.093 | 6.137 | 6.027 | 6.119 | 373,698 | +0.02(+0.33%) |
Apr 11, 2012 | 6.278 | 6.293 | 6.079 | 6.099 | 288,757 | -0.13(-2.04%) |
Apr 10, 2012 | 6.330 | 6.358 | 6.209 | 6.226 | 139,233 | -0.12(-1.91%) |
Apr 09, 2012 | 6.353 | 6.388 | 6.339 | 6.348 | 210,368 | -0.04(-0.59%) |
Apr 05, 2012 | 6.452 | 6.452 | 6.353 | 6.385 | 93,445 | +0.02(+0.36%) |
Apr 04, 2012 | 6.408 | 6.424 | 6.353 | 6.362 | 87,205 | -0.03(-0.45%) |
Apr 03, 2012 | 6.426 | 6.454 | 6.376 | 6.391 | 235,743 | -0.02(-0.32%) |
Apr 02, 2012 | 6.362 | 6.417 | 6.353 | 6.411 | 170,065 | +0.03(+0.41%) |
Mar 30, 2012 | 6.362 | 6.397 | 6.339 | 6.385 | 167,426 | +0.02(+0.36%) |
Mar 29, 2012 | 6.356 | 6.397 | 6.316 | 6.362 | 159,729 | -0.03(-0.50%) |
Mar 28, 2012 | 6.397 | 6.397 | 6.348 | 6.394 | 194,661 | +0.00(+0.05%) |
Mar 27, 2012 | 6.376 | 6.397 | 6.319 | 6.391 | 231,605 | +0.05(+0.77%) |
Mar 26, 2012 | 6.267 | 6.388 | 6.261 | 6.342 | 203,179 | +0.15(+2.43%) |
Mar 23, 2012 | 6.128 | 6.212 | 6.085 | 6.192 | 212,712 | +0.04(+0.66%) |
Mar 22, 2012 | 6.229 | 6.239 | 6.093 | 6.151 | 254,151 | -0.12(-1.89%) |
Mar 21, 2012 | 6.304 | 6.319 | 6.209 | 6.270 | 195,551 | -0.02(-0.28%) |
Mar 20, 2012 | 6.137 | 6.310 | 6.093 | 6.287 | 309,316 | +0.12(+2.02%) |
Mar 19, 2012 | 6.238 | 6.255 | 6.140 | 6.163 | 304,305 | -0.06(-0.97%) |
Mar 16, 2012 | 6.333 | 6.333 | 6.192 | 6.223 | 202,286 | -0.08(-1.28%) |
Mar 15, 2012 | 6.307 | 6.339 | 6.281 | 6.304 | 141,144 | -0.01(-0.18%) |
Mar 14, 2012 | 6.350 | 6.397 | 6.301 | 6.316 | 123,962 | +0.01(+0.14%) |
Mar 13, 2012 | 6.327 | 6.348 | 6.274 | 6.307 | 235,601 | +0.02(+0.37%) |
Mar 12, 2012 | 6.336 | 6.353 | 6.232 | 6.284 | 276,008 | -0.09(-1.40%) |
Mar 09, 2012 | 6.310 | 6.391 | 6.310 | 6.373 | 131,570 | +0.07(+1.14%) |
Mar 08, 2012 | 6.324 | 6.339 | 6.278 | 6.301 | 106,455 | -0.00(-0.05%) |
Mar 07, 2012 | 6.232 | 6.327 | 6.232 | 6.304 | 98,057 | +0.07(+1.06%) |
Mar 06, 2012 | 6.232 | 6.310 | 6.183 | 6.238 | 207,539 | -0.07(-1.10%) |
Mar 05, 2012 | 6.402 | 6.402 | 6.232 | 6.307 | 335,667 | -0.08(-1.22%) |
Mar 02, 2012 | 6.353 | 6.426 | 6.353 | 6.385 | 376,476 | +0.04(+0.64%) |
Mar 01, 2012 | 6.281 | 6.353 | 6.252 | 6.345 | 153,828 | +0.08(+1.24%) |
Feb 29, 2012 | 6.287 | 6.287 | 6.238 | 6.267 | 172,215 | +0.01(+0.23%) |
Feb 28, 2012 | 6.293 | 6.394 | 6.241 | 6.252 | 250,113 | -0.00(-0.05%) |
Feb 27, 2012 | 6.281 | 6.298 | 6.252 | 6.255 | 216,449 | -0.03(-0.55%) |
Feb 24, 2012 | 6.339 | 6.339 | 6.281 | 6.290 | 454,831 | -0.01(-0.09%) |
Feb 23, 2012 | 6.229 | 6.345 | 6.229 | 6.296 | 631,735 | +0.04(+0.65%) |
Feb 22, 2012 | 6.368 | 6.368 | 6.241 | 6.255 | 337,177 | -0.16(-2.43%) |
Feb 21, 2012 | 6.382 | 6.478 | 6.356 | 6.411 | 550,250 | +0.05(+0.77%) |
Feb 17, 2012 | 6.122 | 6.408 | 6.114 | 6.362 | 732,134 | +0.28(+4.56%) |
Feb 16, 2012 | 6.018 | 6.099 | 5.975 | 6.085 | 240,636 | +0.10(+1.64%) |
Feb 15, 2012 | 5.987 | 6.050 | 5.923 | 5.987 | 281,174 | +0.04(+0.73%) |
Feb 14, 2012 | 5.949 | 5.984 | 5.926 | 5.943 | 443,680 | -0.01(-0.10%) |
Feb 13, 2012 | 5.966 | 6.027 | 5.923 | 5.949 | 295,998 | +0.01(+0.24%) |
Feb 10, 2012 | 5.992 | 6.039 | 5.920 | 5.935 | 358,719 | -0.08(-1.30%) |
Feb 09, 2012 | 6.117 | 6.122 | 5.966 | 6.013 | 472,331 | -0.06(-1.05%) |
Feb 08, 2012 | 6.105 | 6.143 | 6.065 | 6.076 | 390,344 | -0.04(-0.61%) |
Feb 07, 2012 | 6.056 | 6.169 | 6.053 | 6.114 | 235,999 | +0.04(+0.62%) |
Feb 06, 2012 | 6.093 | 6.093 | 6.053 | 6.076 | 244,476 | -0.03(-0.52%) |
Feb 03, 2012 | 6.232 | 6.232 | 6.080 | 6.108 | 330,490 | -0.06(-1.03%) |
Feb 02, 2012 | 6.137 | 6.223 | 6.099 | 6.171 | 255,103 | +0.05(+0.75%) |