Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.914 | 5.927 | 5.671 | 5.671 | 930,283 | -0.23(-3.89%) |
Apr 27, 2012 | 5.954 | 5.954 | 5.790 | 5.901 | 862,826 | -0.01(-0.22%) |
Apr 26, 2012 | 6.046 | 6.111 | 5.908 | 5.914 | 543,138 | -0.14(-2.28%) |
Apr 25, 2012 | 6.072 | 6.203 | 6.026 | 6.052 | 519,809 | +0.09(+1.43%) |
Apr 24, 2012 | 5.875 | 6.055 | 5.829 | 5.967 | 602,640 | +0.08(+1.34%) |
Apr 23, 2012 | 5.822 | 5.895 | 5.744 | 5.888 | 803,383 | -0.04(-0.66%) |
Apr 20, 2012 | 5.901 | 6.065 | 5.744 | 5.927 | 1,311,941 | +0.12(+2.03%) |
Apr 19, 2012 | 6.078 | 6.078 | 5.763 | 5.809 | 1,181,344 | -0.26(-4.32%) |
Apr 18, 2012 | 6.111 | 6.137 | 5.954 | 6.072 | 685,244 | -0.03(-0.43%) |
Apr 17, 2012 | 5.960 | 6.210 | 5.934 | 6.098 | 645,431 | +0.22(+3.80%) |
Apr 16, 2012 | 5.987 | 6.052 | 5.829 | 5.875 | 862,855 | -0.05(-0.89%) |
Apr 13, 2012 | 6.039 | 6.039 | 5.881 | 5.927 | 1,014,501 | -0.15(-2.48%) |
Apr 12, 2012 | 5.881 | 6.105 | 5.875 | 6.078 | 712,925 | +0.21(+3.58%) |
Apr 11, 2012 | 5.881 | 5.907 | 5.809 | 5.868 | 608,451 | +0.08(+1.36%) |
Apr 10, 2012 | 6.000 | 6.046 | 5.790 | 5.790 | 944,722 | -0.22(-3.61%) |
Apr 09, 2012 | 5.927 | 6.032 | 5.914 | 6.006 | 662,949 | -0.11(-1.72%) |
Apr 05, 2012 | 6.124 | 6.197 | 6.062 | 6.111 | 662,096 | -0.05(-0.75%) |
Apr 04, 2012 | 6.151 | 6.220 | 6.052 | 6.157 | 930,361 | -0.11(-1.78%) |
Apr 03, 2012 | 6.223 | 6.325 | 6.203 | 6.269 | 1,140,190 | +0.05(+0.74%) |
Apr 02, 2012 | 6.262 | 6.387 | 6.177 | 6.223 | 1,043,236 | -0.08(-1.25%) |
Mar 30, 2012 | 6.341 | 6.341 | 6.243 | 6.302 | 1,312,797 | +0.05(+0.73%) |
Mar 29, 2012 | 6.164 | 6.334 | 6.110 | 6.256 | 1,118,644 | +0.05(+0.74%) |
Mar 28, 2012 | 6.301 | 6.314 | 6.197 | 6.210 | 938,966 | -0.09(-1.44%) |
Mar 27, 2012 | 6.158 | 6.379 | 6.080 | 6.301 | 2,000,766 | +0.13(+2.11%) |
Mar 26, 2012 | 6.014 | 6.171 | 5.904 | 6.171 | 1,482,154 | +0.27(+4.52%) |
Mar 23, 2012 | 5.559 | 6.119 | 5.364 | 5.904 | 2,557,981 | -0.14(-2.26%) |
Mar 22, 2012 | 5.885 | 6.073 | 5.800 | 6.041 | 991,199 | +0.05(+0.87%) |
Mar 21, 2012 | 6.054 | 6.076 | 5.937 | 5.989 | 814,471 | -0.04(-0.65%) |
Mar 20, 2012 | 5.956 | 6.073 | 5.943 | 6.028 | 701,780 | -0.01(-0.22%) |
Mar 19, 2012 | 5.904 | 6.158 | 5.891 | 6.041 | 588,499 | +0.10(+1.75%) |
Mar 16, 2012 | 5.943 | 6.047 | 5.867 | 5.937 | 1,447,749 | +0.00(+0.00%) |
Mar 15, 2012 | 5.781 | 5.937 | 5.738 | 5.937 | 524,809 | +0.17(+2.93%) |
Mar 14, 2012 | 5.930 | 5.950 | 5.742 | 5.768 | 539,110 | -0.16(-2.74%) |
Mar 13, 2012 | 5.768 | 5.930 | 5.689 | 5.930 | 870,018 | +0.24(+4.23%) |
Mar 12, 2012 | 5.657 | 5.729 | 5.618 | 5.689 | 438,699 | +0.03(+0.57%) |
Mar 09, 2012 | 5.611 | 5.846 | 5.520 | 5.657 | 805,407 | +0.06(+1.05%) |
Mar 08, 2012 | 5.468 | 5.624 | 5.403 | 5.598 | 430,811 | +0.18(+3.36%) |
Mar 07, 2012 | 5.429 | 5.455 | 5.364 | 5.416 | 567,280 | +0.03(+0.48%) |
Mar 06, 2012 | 5.442 | 5.527 | 5.364 | 5.390 | 555,253 | -0.16(-2.81%) |
Mar 05, 2012 | 5.468 | 5.566 | 5.416 | 5.546 | 426,313 | +0.04(+0.71%) |
Mar 02, 2012 | 5.670 | 5.685 | 5.442 | 5.507 | 1,213,380 | -0.19(-3.31%) |
Mar 01, 2012 | 5.729 | 5.807 | 5.689 | 5.696 | 891,097 | -0.01(-0.23%) |
Feb 29, 2012 | 5.950 | 5.982 | 5.703 | 5.709 | 758,370 | -0.21(-3.62%) |
Feb 28, 2012 | 5.989 | 6.034 | 5.840 | 5.924 | 556,355 | -0.05(-0.76%) |
Feb 27, 2012 | 5.917 | 6.080 | 5.833 | 5.969 | 1,307,746 | -0.03(-0.43%) |
Feb 24, 2012 | 6.093 | 6.098 | 5.969 | 5.995 | 346,725 | -0.06(-0.97%) |
Feb 23, 2012 | 5.924 | 6.093 | 5.898 | 6.054 | 1,072,642 | +0.07(+1.20%) |
Feb 22, 2012 | 6.015 | 6.106 | 5.963 | 5.982 | 595,625 | -0.10(-1.60%) |
Feb 21, 2012 | 6.190 | 6.229 | 6.002 | 6.080 | 875,149 | -0.10(-1.68%) |
Feb 17, 2012 | 6.372 | 6.385 | 6.158 | 6.184 | 544,886 | -0.15(-2.36%) |
Feb 16, 2012 | 6.210 | 6.411 | 6.210 | 6.333 | 499,470 | +0.10(+1.56%) |
Feb 15, 2012 | 6.333 | 6.333 | 6.177 | 6.236 | 834,260 | -0.05(-0.72%) |
Feb 14, 2012 | 6.249 | 6.289 | 6.197 | 6.281 | 663,168 | -0.01(-0.21%) |
Feb 13, 2012 | 6.288 | 6.340 | 6.206 | 6.294 | 691,968 | +0.10(+1.68%) |
Feb 10, 2012 | 6.106 | 6.236 | 6.067 | 6.190 | 645,857 | -0.03(-0.42%) |
Feb 09, 2012 | 6.255 | 6.275 | 6.184 | 6.216 | 403,733 | -0.01(-0.21%) |
Feb 08, 2012 | 6.210 | 6.314 | 6.167 | 6.229 | 634,256 | +0.03(+0.42%) |
Feb 07, 2012 | 6.177 | 6.242 | 6.151 | 6.203 | 672,520 | -0.01(-0.21%) |
Feb 06, 2012 | 6.236 | 6.281 | 6.177 | 6.216 | 523,269 | -0.09(-1.44%) |
Feb 03, 2012 | 6.008 | 6.359 | 5.989 | 6.307 | 1,591,670 | +0.44(+7.54%) |
Feb 02, 2012 | 5.872 | 5.943 | 5.800 | 5.865 | 480,740 | -0.01(-0.11%) |