Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.418 | 5.418 | 5.364 | 5.390 | 10,220 | -0.06(-1.06%) |
Apr 27, 2012 | 5.441 | 5.453 | 5.395 | 5.448 | 16,732 | +0.02(+0.42%) |
Apr 26, 2012 | 5.380 | 5.441 | 5.364 | 5.425 | 33,925 | -0.02(-0.28%) |
Apr 25, 2012 | 5.441 | 5.442 | 5.410 | 5.441 | 12,896 | +0.07(+1.39%) |
Apr 24, 2012 | 5.364 | 5.386 | 5.357 | 5.366 | 7,095 | +0.01(+0.17%) |
Apr 23, 2012 | 5.342 | 5.364 | 5.326 | 5.357 | 7,293 | -0.08(-1.54%) |
Apr 20, 2012 | 5.456 | 5.484 | 5.437 | 5.441 | 7,257 | +0.05(+0.85%) |
Apr 19, 2012 | 5.486 | 5.486 | 5.395 | 5.395 | 12,683 | -0.12(-2.21%) |
Apr 18, 2012 | 5.547 | 5.549 | 5.509 | 5.517 | 10,948 | -0.09(-1.63%) |
Apr 17, 2012 | 5.562 | 5.628 | 5.540 | 5.608 | 5,418 | +0.06(+1.10%) |
Apr 16, 2012 | 5.524 | 5.556 | 5.501 | 5.547 | 12,226 | +0.05(+0.83%) |
Apr 13, 2012 | 5.539 | 5.539 | 5.494 | 5.501 | 7,012 | -0.13(-2.30%) |
Apr 12, 2012 | 5.524 | 5.631 | 5.524 | 5.631 | 10,562 | +0.08(+1.51%) |
Apr 11, 2012 | 5.593 | 5.593 | 5.547 | 5.547 | 8,328 | +0.04(+0.69%) |
Apr 10, 2012 | 5.600 | 5.600 | 5.509 | 5.509 | 19,631 | -0.13(-2.38%) |
Apr 09, 2012 | 5.654 | 5.654 | 5.620 | 5.643 | 8,504 | -0.07(-1.26%) |
Apr 05, 2012 | 5.654 | 5.725 | 5.654 | 5.715 | 29,109 | -0.02(-0.39%) |
Apr 04, 2012 | 5.737 | 5.760 | 5.707 | 5.737 | 20,873 | -0.12(-2.08%) |
Apr 03, 2012 | 5.920 | 5.920 | 5.821 | 5.859 | 10,584 | -0.09(-1.48%) |
Apr 02, 2012 | 5.874 | 5.988 | 5.844 | 5.947 | 4,209 | -0.01(-0.18%) |
Mar 30, 2012 | 5.912 | 5.973 | 5.912 | 5.958 | 10,363 | +0.04(+0.63%) |
Mar 29, 2012 | 5.920 | 5.920 | 5.844 | 5.920 | 13,093 | -0.05(-0.88%) |
Mar 28, 2012 | 6.019 | 6.019 | 5.946 | 5.973 | 25,194 | -0.08(-1.26%) |
Mar 27, 2012 | 6.080 | 6.080 | 6.042 | 6.049 | 25,887 | -0.09(-1.52%) |
Mar 26, 2012 | 6.095 | 6.143 | 6.095 | 6.143 | 8,750 | +0.06(+0.91%) |
Mar 23, 2012 | 6.057 | 6.095 | 6.034 | 6.087 | 8,454 | +0.08(+1.39%) |
Mar 22, 2012 | 6.011 | 6.032 | 5.989 | 6.004 | 8,025 | -0.09(-1.50%) |
Mar 21, 2012 | 6.087 | 6.118 | 6.078 | 6.095 | 53,016 | -0.06(-0.92%) |
Mar 20, 2012 | 6.125 | 6.153 | 6.072 | 6.151 | 4,835 | -0.09(-1.37%) |
Mar 19, 2012 | 6.209 | 6.255 | 6.189 | 6.236 | 11,707 | +0.02(+0.32%) |
Mar 16, 2012 | 6.194 | 6.229 | 6.141 | 6.217 | 34,552 | +0.07(+1.19%) |
Mar 15, 2012 | 6.118 | 6.154 | 6.072 | 6.144 | 23,308 | +0.08(+1.30%) |
Mar 14, 2012 | 6.133 | 6.133 | 6.064 | 6.064 | 1,486 | -0.09(-1.48%) |
Mar 13, 2012 | 6.095 | 6.157 | 6.095 | 6.156 | 9,928 | +0.08(+1.25%) |
Mar 12, 2012 | 6.095 | 6.102 | 6.064 | 6.080 | 8,324 | +0.00(+0.00%) |
Mar 09, 2012 | 6.110 | 6.118 | 6.080 | 6.080 | 9,375 | -0.04(-0.62%) |
Mar 08, 2012 | 6.080 | 6.126 | 6.042 | 6.118 | 7,714 | +0.10(+1.64%) |
Mar 07, 2012 | 5.988 | 6.042 | 5.981 | 6.019 | 14,742 | +0.06(+1.02%) |
Mar 06, 2012 | 6.080 | 6.080 | 5.950 | 5.958 | 30,447 | -0.24(-3.94%) |
Mar 05, 2012 | 6.239 | 6.239 | 6.186 | 6.202 | 13,357 | -0.05(-0.84%) |
Mar 02, 2012 | 6.262 | 6.316 | 6.239 | 6.255 | 24,014 | -0.04(-0.60%) |
Mar 01, 2012 | 6.255 | 6.293 | 6.255 | 6.293 | 15,757 | +0.00(+0.00%) |
Feb 29, 2012 | 6.331 | 6.331 | 6.248 | 6.293 | 42,411 | -0.04(-0.63%) |
Feb 28, 2012 | 6.316 | 6.341 | 6.275 | 6.333 | 17,266 | +0.01(+0.10%) |
Feb 27, 2012 | 6.316 | 6.354 | 6.278 | 6.326 | 9,212 | -0.13(-1.96%) |
Feb 24, 2012 | 6.422 | 6.468 | 6.422 | 6.452 | 12,682 | +0.03(+0.46%) |
Feb 23, 2012 | 6.399 | 6.423 | 6.392 | 6.423 | 5,913 | -0.01(-0.11%) |
Feb 22, 2012 | 6.460 | 6.460 | 6.424 | 6.430 | 8,983 | -0.08(-1.17%) |
Feb 21, 2012 | 6.506 | 6.536 | 6.468 | 6.506 | 33,778 | +0.06(+0.93%) |
Feb 17, 2012 | 6.407 | 6.446 | 6.407 | 6.446 | 10,822 | +0.04(+0.63%) |
Feb 16, 2012 | 6.270 | 6.431 | 6.217 | 6.405 | 10,189 | +0.09(+1.42%) |
Feb 15, 2012 | 6.361 | 6.376 | 6.293 | 6.316 | 8,529 | -0.04(-0.60%) |
Feb 14, 2012 | 6.369 | 6.392 | 6.307 | 6.354 | 4,721 | -0.05(-0.75%) |
Feb 13, 2012 | 6.437 | 6.461 | 6.361 | 6.402 | 10,663 | +0.04(+0.65%) |
Feb 10, 2012 | 6.392 | 6.392 | 6.346 | 6.360 | 39,467 | -0.16(-2.42%) |
Feb 09, 2012 | 6.513 | 6.518 | 6.483 | 6.518 | 14,653 | +0.03(+0.41%) |
Feb 08, 2012 | 6.529 | 6.529 | 6.476 | 6.491 | 8,708 | -0.04(-0.69%) |
Feb 07, 2012 | 6.491 | 6.536 | 6.475 | 6.536 | 20,687 | +0.03(+0.43%) |
Feb 06, 2012 | 6.498 | 6.536 | 6.490 | 6.508 | 26,994 | -0.08(-1.25%) |
Feb 03, 2012 | 6.491 | 6.605 | 6.475 | 6.591 | 19,150 | +0.21(+3.36%) |
Feb 02, 2012 | 6.361 | 6.414 | 6.361 | 6.376 | 8,000 | +0.00(+0.00%) |