Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.232 | 6.232 | 6.006 | 6.038 | 20,536 | -0.23(-3.73%) |
Apr 27, 2012 | 6.069 | 6.271 | 5.936 | 6.271 | 16,683 | +0.23(+3.74%) |
Apr 26, 2012 | 6.030 | 6.092 | 6.006 | 6.045 | 10,030 | -0.01(-0.13%) |
Apr 25, 2012 | 6.084 | 6.115 | 5.897 | 6.053 | 24,110 | +0.02(+0.26%) |
Apr 24, 2012 | 5.843 | 6.038 | 5.804 | 6.038 | 35,173 | +0.18(+3.06%) |
Apr 23, 2012 | 5.905 | 5.905 | 5.812 | 5.858 | 30,740 | -0.15(-2.46%) |
Apr 20, 2012 | 5.952 | 6.092 | 5.788 | 6.006 | 28,035 | +0.17(+2.94%) |
Apr 19, 2012 | 5.827 | 5.897 | 5.773 | 5.835 | 35,716 | -0.01(-0.13%) |
Apr 18, 2012 | 5.827 | 5.914 | 5.796 | 5.843 | 10,072 | -0.03(-0.53%) |
Apr 17, 2012 | 5.827 | 5.960 | 5.749 | 5.874 | 70,409 | +0.09(+1.48%) |
Apr 16, 2012 | 5.812 | 5.897 | 5.749 | 5.788 | 43,294 | -0.02(-0.27%) |
Apr 13, 2012 | 5.967 | 5.967 | 5.792 | 5.804 | 30,780 | -0.17(-2.87%) |
Apr 12, 2012 | 5.936 | 6.053 | 5.936 | 5.975 | 31,364 | +0.02(+0.26%) |
Apr 11, 2012 | 5.929 | 6.045 | 5.929 | 5.960 | 34,267 | +0.09(+1.59%) |
Apr 10, 2012 | 5.921 | 5.999 | 5.843 | 5.866 | 30,020 | -0.05(-0.79%) |
Apr 09, 2012 | 5.827 | 6.108 | 5.827 | 5.913 | 26,447 | -0.03(-0.52%) |
Apr 05, 2012 | 6.092 | 6.092 | 5.921 | 5.944 | 14,603 | -0.16(-2.68%) |
Apr 04, 2012 | 6.256 | 6.326 | 6.092 | 6.108 | 19,661 | -0.20(-3.21%) |
Apr 03, 2012 | 6.521 | 6.536 | 6.232 | 6.310 | 47,287 | -0.23(-3.46%) |
Apr 02, 2012 | 6.466 | 6.544 | 6.458 | 6.536 | 13,404 | +0.06(+0.96%) |
Mar 30, 2012 | 6.645 | 6.684 | 6.427 | 6.474 | 20,842 | -0.12(-1.89%) |
Mar 29, 2012 | 6.497 | 6.622 | 6.482 | 6.598 | 10,240 | +0.05(+0.71%) |
Mar 28, 2012 | 6.669 | 6.700 | 6.482 | 6.552 | 20,553 | -0.10(-1.52%) |
Mar 27, 2012 | 6.902 | 6.949 | 6.552 | 6.653 | 14,463 | -0.24(-3.50%) |
Mar 26, 2012 | 6.824 | 6.895 | 6.723 | 6.895 | 16,949 | +0.15(+2.19%) |
Mar 23, 2012 | 6.622 | 6.817 | 6.622 | 6.747 | 32,478 | +0.14(+2.12%) |
Mar 22, 2012 | 6.505 | 6.614 | 6.482 | 6.606 | 16,262 | +0.07(+1.07%) |
Mar 21, 2012 | 6.731 | 6.731 | 6.528 | 6.536 | 10,421 | -0.16(-2.33%) |
Mar 20, 2012 | 6.653 | 6.778 | 6.552 | 6.692 | 11,249 | +0.02(+0.23%) |
Mar 19, 2012 | 6.583 | 6.739 | 6.505 | 6.676 | 29,044 | +0.10(+1.54%) |
Mar 16, 2012 | 6.708 | 6.747 | 6.575 | 6.575 | 78,144 | -0.13(-1.97%) |
Mar 15, 2012 | 6.692 | 6.708 | 6.622 | 6.708 | 9,542 | +0.02(+0.35%) |
Mar 14, 2012 | 6.778 | 6.778 | 6.560 | 6.684 | 25,372 | -0.09(-1.38%) |
Mar 13, 2012 | 6.832 | 6.832 | 6.653 | 6.778 | 24,546 | +0.02(+0.35%) |
Mar 12, 2012 | 6.754 | 6.778 | 6.614 | 6.754 | 24,904 | -0.02(-0.34%) |
Mar 09, 2012 | 6.482 | 6.778 | 6.482 | 6.778 | 48,795 | +0.27(+4.19%) |
Mar 08, 2012 | 6.357 | 6.622 | 6.263 | 6.505 | 32,498 | +0.04(+0.60%) |
Mar 07, 2012 | 6.427 | 6.700 | 6.388 | 6.466 | 15,647 | +0.09(+1.47%) |
Mar 06, 2012 | 6.412 | 6.412 | 6.349 | 6.373 | 34,847 | -0.11(-1.68%) |
Mar 05, 2012 | 6.318 | 6.482 | 6.147 | 6.482 | 9,855 | +0.15(+2.34%) |
Mar 02, 2012 | 6.513 | 6.575 | 6.295 | 6.334 | 45,154 | -0.17(-2.63%) |
Mar 01, 2012 | 6.454 | 6.591 | 6.450 | 6.505 | 46,159 | +0.08(+1.21%) |
Feb 29, 2012 | 6.497 | 6.521 | 6.412 | 6.427 | 44,869 | -0.13(-2.02%) |
Feb 28, 2012 | 6.614 | 6.614 | 6.482 | 6.560 | 8,459 | -0.05(-0.82%) |
Feb 27, 2012 | 6.489 | 6.770 | 6.489 | 6.614 | 12,677 | +0.06(+0.95%) |
Feb 24, 2012 | 6.591 | 6.598 | 6.528 | 6.552 | 10,595 | -0.08(-1.18%) |
Feb 23, 2012 | 6.528 | 6.630 | 6.505 | 6.630 | 22,548 | +0.16(+2.41%) |
Feb 22, 2012 | 6.513 | 6.521 | 6.435 | 6.474 | 22,446 | -0.02(-0.24%) |
Feb 21, 2012 | 6.544 | 6.575 | 6.482 | 6.489 | 13,118 | -0.05(-0.72%) |
Feb 17, 2012 | 6.466 | 6.552 | 6.466 | 6.536 | 36,340 | +0.07(+1.08%) |
Feb 16, 2012 | 6.373 | 6.482 | 6.326 | 6.466 | 16,664 | +0.11(+1.72%) |
Feb 15, 2012 | 6.458 | 6.458 | 6.318 | 6.357 | 47,163 | -0.08(-1.21%) |
Feb 14, 2012 | 6.521 | 6.521 | 6.279 | 6.435 | 13,626 | -0.10(-1.55%) |
Feb 13, 2012 | 6.536 | 6.591 | 6.482 | 6.536 | 13,807 | +0.05(+0.84%) |
Feb 10, 2012 | 6.521 | 6.622 | 6.458 | 6.482 | 12,250 | -0.10(-1.54%) |
Feb 09, 2012 | 6.622 | 6.700 | 6.536 | 6.583 | 19,274 | -0.03(-0.47%) |
Feb 08, 2012 | 6.575 | 6.653 | 6.575 | 6.614 | 6,887 | +0.05(+0.71%) |
Feb 07, 2012 | 6.614 | 6.708 | 6.546 | 6.567 | 87,317 | -0.05(-0.71%) |
Feb 06, 2012 | 6.606 | 6.626 | 6.521 | 6.614 | 18,855 | -0.01(-0.12%) |
Feb 03, 2012 | 6.622 | 6.641 | 6.560 | 6.622 | 111,614 | +0.00(+0.00%) |
Feb 02, 2012 | 6.622 | 6.684 | 6.489 | 6.622 | 18,271 | +0.00(+0.00%) |