Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.297 | 6.297 | 5.867 | 5.872 | 98,849 | -0.45(-7.05%) |
Apr 27, 2012 | 6.106 | 6.346 | 6.053 | 6.317 | 80,352 | +0.25(+4.20%) |
Apr 26, 2012 | 6.072 | 6.072 | 5.940 | 6.062 | 26,199 | -0.00(-0.08%) |
Apr 25, 2012 | 6.053 | 6.106 | 5.960 | 6.067 | 39,577 | +0.11(+1.89%) |
Apr 24, 2012 | 5.872 | 6.028 | 5.872 | 5.955 | 59,201 | +0.11(+1.84%) |
Apr 23, 2012 | 5.872 | 5.945 | 5.823 | 5.847 | 75,278 | -0.09(-1.57%) |
Apr 20, 2012 | 5.969 | 6.238 | 5.891 | 5.940 | 75,278 | +0.07(+1.17%) |
Apr 19, 2012 | 5.872 | 6.092 | 5.857 | 5.872 | 73,414 | -0.01(-0.17%) |
Apr 18, 2012 | 6.190 | 6.190 | 5.872 | 5.881 | 64,558 | -0.37(-5.95%) |
Apr 17, 2012 | 6.072 | 6.322 | 6.062 | 6.253 | 47,031 | +0.22(+3.57%) |
Apr 16, 2012 | 5.916 | 6.116 | 5.872 | 6.038 | 43,260 | +0.17(+2.92%) |
Apr 13, 2012 | 5.876 | 5.891 | 5.867 | 5.867 | 80,594 | -0.02(-0.42%) |
Apr 12, 2012 | 5.754 | 5.920 | 5.715 | 5.891 | 61,989 | +0.11(+1.86%) |
Apr 11, 2012 | 5.823 | 5.837 | 5.681 | 5.783 | 73,759 | +0.04(+0.77%) |
Apr 10, 2012 | 5.896 | 5.925 | 5.627 | 5.739 | 116,693 | -0.17(-2.90%) |
Apr 09, 2012 | 5.700 | 5.964 | 5.681 | 5.911 | 214,036 | +0.10(+1.68%) |
Apr 05, 2012 | 5.597 | 5.857 | 5.597 | 5.813 | 50,542 | +0.20(+3.57%) |
Apr 04, 2012 | 5.661 | 5.852 | 5.500 | 5.612 | 89,196 | -0.14(-2.47%) |
Apr 03, 2012 | 5.837 | 5.974 | 5.681 | 5.754 | 90,089 | -0.12(-2.00%) |
Apr 02, 2012 | 5.441 | 5.891 | 5.441 | 5.872 | 243,268 | +0.44(+8.11%) |
Mar 30, 2012 | 5.651 | 5.690 | 5.431 | 5.431 | 87,728 | -0.15(-2.72%) |
Mar 29, 2012 | 5.637 | 5.681 | 5.573 | 5.583 | 214,839 | -0.11(-1.98%) |
Mar 28, 2012 | 5.930 | 5.930 | 5.651 | 5.695 | 260,942 | -0.24(-4.12%) |
Mar 27, 2012 | 6.116 | 6.116 | 5.935 | 5.940 | 49,841 | -0.18(-2.88%) |
Mar 26, 2012 | 6.048 | 6.194 | 5.945 | 6.116 | 62,766 | +0.15(+2.46%) |
Mar 23, 2012 | 5.739 | 6.057 | 5.739 | 5.969 | 56,095 | +0.24(+4.18%) |
Mar 22, 2012 | 5.940 | 5.945 | 5.617 | 5.730 | 77,593 | -0.31(-5.11%) |
Mar 21, 2012 | 6.106 | 6.116 | 6.004 | 6.038 | 34,750 | -0.02(-0.32%) |
Mar 20, 2012 | 6.048 | 6.209 | 6.033 | 6.057 | 39,743 | -0.06(-1.04%) |
Mar 19, 2012 | 5.916 | 6.190 | 5.876 | 6.121 | 46,522 | +0.23(+3.99%) |
Mar 16, 2012 | 6.018 | 6.018 | 5.730 | 5.886 | 268,030 | -0.11(-1.80%) |
Mar 15, 2012 | 6.013 | 6.062 | 5.827 | 5.994 | 30,170 | -0.03(-0.49%) |
Mar 14, 2012 | 5.950 | 6.067 | 5.901 | 6.023 | 33,810 | +0.04(+0.74%) |
Mar 13, 2012 | 5.964 | 5.994 | 5.881 | 5.979 | 84,622 | +0.08(+1.41%) |
Mar 12, 2012 | 5.514 | 5.925 | 5.505 | 5.896 | 56,602 | +0.37(+6.73%) |
Mar 09, 2012 | 5.509 | 5.578 | 5.485 | 5.524 | 174,540 | -0.00(-0.09%) |
Mar 08, 2012 | 5.514 | 5.539 | 5.436 | 5.529 | 42,105 | +0.04(+0.80%) |
Mar 07, 2012 | 5.441 | 5.524 | 5.441 | 5.485 | 78,533 | +0.05(+0.90%) |
Mar 06, 2012 | 5.407 | 5.500 | 5.407 | 5.436 | 81,397 | -0.06(-1.16%) |
Mar 05, 2012 | 5.426 | 5.759 | 5.402 | 5.500 | 53,348 | +0.06(+1.08%) |
Mar 02, 2012 | 5.485 | 5.529 | 5.382 | 5.441 | 189,508 | -0.07(-1.33%) |
Mar 01, 2012 | 5.431 | 5.553 | 5.431 | 5.514 | 202,717 | +0.13(+2.45%) |
Feb 29, 2012 | 5.960 | 5.960 | 5.382 | 5.382 | 101,941 | -0.58(-9.69%) |
Feb 28, 2012 | 5.950 | 6.023 | 5.842 | 5.960 | 148,445 | -0.01(-0.25%) |
Feb 27, 2012 | 6.116 | 6.160 | 5.974 | 5.974 | 103,972 | -0.15(-2.40%) |
Feb 24, 2012 | 6.224 | 6.224 | 6.087 | 6.121 | 67,822 | -0.13(-2.11%) |
Feb 23, 2012 | 6.229 | 6.322 | 6.180 | 6.253 | 117,500 | +0.06(+0.95%) |
Feb 22, 2012 | 6.292 | 6.361 | 6.185 | 6.194 | 38,099 | -0.11(-1.78%) |
Feb 21, 2012 | 6.287 | 6.341 | 6.116 | 6.307 | 111,123 | +0.01(+0.23%) |
Feb 17, 2012 | 6.194 | 6.297 | 6.136 | 6.292 | 142,107 | +0.13(+2.14%) |
Feb 16, 2012 | 5.896 | 6.170 | 5.896 | 6.160 | 57,094 | +0.27(+4.65%) |
Feb 15, 2012 | 5.989 | 5.989 | 5.872 | 5.886 | 33,395 | -0.08(-1.39%) |
Feb 14, 2012 | 6.062 | 6.077 | 5.901 | 5.969 | 31,316 | -0.15(-2.40%) |
Feb 13, 2012 | 5.984 | 6.160 | 5.964 | 6.116 | 59,203 | +0.23(+3.82%) |
Feb 10, 2012 | 5.940 | 6.004 | 5.868 | 5.891 | 32,134 | -0.13(-2.19%) |
Feb 09, 2012 | 6.131 | 6.180 | 5.999 | 6.023 | 27,525 | -0.11(-1.76%) |
Feb 08, 2012 | 6.101 | 6.150 | 6.057 | 6.131 | 44,981 | +0.05(+0.80%) |
Feb 07, 2012 | 6.106 | 6.131 | 6.053 | 6.082 | 28,173 | -0.03(-0.48%) |
Feb 06, 2012 | 6.121 | 6.185 | 6.106 | 6.111 | 111,990 | -0.04(-0.64%) |
Feb 03, 2012 | 6.248 | 6.282 | 6.141 | 6.150 | 179,081 | +0.04(+0.72%) |
Feb 02, 2012 | 6.258 | 6.287 | 6.062 | 6.106 | 160,947 | -0.15(-2.42%) |