Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.190 | 6.250 | 6.140 | 6.210 | 9,209 | +0.07(+1.07%) |
Apr 27, 2012 | 6.200 | 6.200 | 6.128 | 6.144 | 6,762 | -0.06(-0.90%) |
Apr 26, 2012 | 6.160 | 6.200 | 6.111 | 6.200 | 5,991 | +0.01(+0.16%) |
Apr 25, 2012 | 6.110 | 6.200 | 6.110 | 6.190 | 24,869 | +0.05(+0.81%) |
Apr 24, 2012 | 6.090 | 6.160 | 6.010 | 6.140 | 11,914 | +0.08(+1.32%) |
Apr 23, 2012 | 6.000 | 6.100 | 6.000 | 6.060 | 3,920 | -0.01(-0.16%) |
Apr 20, 2012 | 6.100 | 6.100 | 5.953 | 6.070 | 3,010 | +0.05(+0.83%) |
Apr 19, 2012 | 6.100 | 6.120 | 5.970 | 6.020 | 3,050 | -0.08(-1.31%) |
Apr 18, 2012 | 6.070 | 6.150 | 6.070 | 6.100 | 2,402 | +0.01(+0.16%) |
Apr 17, 2012 | 6.070 | 6.120 | 6.010 | 6.090 | 16,046 | +0.05(+0.83%) |
Apr 16, 2012 | 6.100 | 6.100 | 5.990 | 6.040 | 7,239 | +0.05(+0.83%) |
Apr 13, 2012 | 6.100 | 6.100 | 5.990 | 5.990 | 11,180 | -0.10(-1.64%) |
Apr 12, 2012 | 5.970 | 6.168 | 5.970 | 6.090 | 11,251 | +0.10(+1.67%) |
Apr 11, 2012 | 5.990 | 6.190 | 5.980 | 5.990 | 34,881 | +0.02(+0.34%) |
Apr 10, 2012 | 6.020 | 6.050 | 5.960 | 5.970 | 11,465 | -0.04(-0.67%) |
Apr 09, 2012 | 6.010 | 6.104 | 6.000 | 6.010 | 13,633 | -0.01(-0.17%) |
Apr 05, 2012 | 6.100 | 6.100 | 6.000 | 6.020 | 5,569 | -0.02(-0.33%) |
Apr 04, 2012 | 6.050 | 6.110 | 6.000 | 6.040 | 10,001 | -0.03(-0.49%) |
Apr 03, 2012 | 6.170 | 6.170 | 6.030 | 6.070 | 11,335 | -0.10(-1.62%) |
Apr 02, 2012 | 6.090 | 6.280 | 6.090 | 6.170 | 16,113 | +0.15(+2.49%) |
Mar 30, 2012 | 6.040 | 6.200 | 6.000 | 6.020 | 18,776 | -0.06(-0.99%) |
Mar 29, 2012 | 6.160 | 6.160 | 6.020 | 6.080 | 6,110 | -0.02(-0.33%) |
Mar 28, 2012 | 6.320 | 6.320 | 6.060 | 6.100 | 31,811 | -0.22(-3.48%) |
Mar 27, 2012 | 6.140 | 6.500 | 6.140 | 6.320 | 32,052 | +0.28(+4.64%) |
Mar 26, 2012 | 6.070 | 6.130 | 6.001 | 6.040 | 13,428 | +0.03(+0.50%) |
Mar 23, 2012 | 6.080 | 6.080 | 5.960 | 6.010 | 16,722 | -0.04(-0.66%) |
Mar 22, 2012 | 5.990 | 6.050 | 5.960 | 6.050 | 8,402 | +0.04(+0.67%) |
Mar 21, 2012 | 6.090 | 6.240 | 6.000 | 6.010 | 19,494 | -0.08(-1.31%) |
Mar 20, 2012 | 5.920 | 6.129 | 5.910 | 6.090 | 30,874 | +0.11(+1.84%) |
Mar 19, 2012 | 5.740 | 6.180 | 5.740 | 5.980 | 61,594 | +0.27(+4.73%) |
Mar 16, 2012 | 5.790 | 6.060 | 5.660 | 5.710 | 75,216 | -0.05(-0.87%) |
Mar 15, 2012 | 5.760 | 5.960 | 5.670 | 5.760 | 35,065 | +0.00(+0.00%) |
Mar 14, 2012 | 5.730 | 6.030 | 5.730 | 5.760 | 33,029 | +0.08(+1.41%) |
Mar 13, 2012 | 5.650 | 5.730 | 5.570 | 5.680 | 22,612 | +0.08(+1.43%) |
Mar 12, 2012 | 5.600 | 5.770 | 5.570 | 5.600 | 30,669 | +0.02(+0.36%) |
Mar 09, 2012 | 5.620 | 5.670 | 5.551 | 5.580 | 18,527 | +0.02(+0.36%) |
Mar 08, 2012 | 5.570 | 5.660 | 5.500 | 5.560 | 15,726 | +0.06(+1.09%) |
Mar 07, 2012 | 5.500 | 5.520 | 5.460 | 5.500 | 27,837 | -0.04(-0.72%) |
Mar 06, 2012 | 5.700 | 5.710 | 5.510 | 5.540 | 35,800 | -0.16(-2.81%) |
Mar 05, 2012 | 5.890 | 5.890 | 5.630 | 5.700 | 34,114 | -0.02(-0.35%) |
Mar 02, 2012 | 5.520 | 5.890 | 5.280 | 5.720 | 228,553 | -0.55(-8.77%) |
Mar 01, 2012 | 6.200 | 6.390 | 6.110 | 6.270 | 20,989 | +0.22(+3.64%) |
Feb 29, 2012 | 6.060 | 6.100 | 6.000 | 6.050 | 6,239 | -0.03(-0.48%) |
Feb 28, 2012 | 6.060 | 6.162 | 6.060 | 6.079 | 6,243 | -0.01(-0.18%) |
Feb 27, 2012 | 6.020 | 6.090 | 5.950 | 6.090 | 17,080 | +0.06(+1.00%) |
Feb 24, 2012 | 6.030 | 6.169 | 6.000 | 6.030 | 34,358 | +0.01(+0.17%) |
Feb 23, 2012 | 6.110 | 6.200 | 6.020 | 6.020 | 15,342 | -0.04(-0.66%) |
Feb 22, 2012 | 6.110 | 6.180 | 6.060 | 6.060 | 15,584 | -0.10(-1.62%) |
Feb 21, 2012 | 6.120 | 6.230 | 6.120 | 6.160 | 19,327 | +0.06(+0.98%) |
Feb 17, 2012 | 6.000 | 6.110 | 6.000 | 6.100 | 26,052 | +0.17(+2.87%) |
Feb 16, 2012 | 5.910 | 6.020 | 5.880 | 5.930 | 24,085 | +0.00(+0.00%) |
Feb 15, 2012 | 6.050 | 6.050 | 5.930 | 5.930 | 20,252 | -0.06(-1.00%) |
Feb 14, 2012 | 5.950 | 6.050 | 5.910 | 5.990 | 14,495 | +0.07(+1.18%) |
Feb 13, 2012 | 5.970 | 6.140 | 5.870 | 5.920 | 65,186 | -0.03(-0.50%) |
Feb 10, 2012 | 6.000 | 6.108 | 5.950 | 5.950 | 28,805 | -0.08(-1.33%) |
Feb 09, 2012 | 6.230 | 6.230 | 6.001 | 6.030 | 43,074 | -0.22(-3.52%) |
Feb 08, 2012 | 6.100 | 6.330 | 6.100 | 6.250 | 21,487 | +0.17(+2.80%) |
Feb 07, 2012 | 6.280 | 6.330 | 5.950 | 6.080 | 64,680 | -0.15(-2.41%) |
Feb 06, 2012 | 6.320 | 6.400 | 6.200 | 6.230 | 30,489 | -0.12(-1.95%) |
Feb 03, 2012 | 6.390 | 6.400 | 6.270 | 6.354 | 30,093 | -0.02(-0.25%) |
Feb 02, 2012 | 6.390 | 6.400 | 6.350 | 6.370 | 9,863 | +0.07(+1.11%) |