Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.986 | 6.004 | 5.911 | 5.986 | 10,387 | +0.03(+0.49%) |
Apr 27, 2012 | 5.952 | 5.958 | 5.914 | 5.958 | 21,956 | -0.02(-0.29%) |
Apr 26, 2012 | 5.819 | 5.986 | 5.819 | 5.975 | 10,316 | -0.01(-0.19%) |
Apr 25, 2012 | 5.986 | 6.015 | 5.943 | 5.986 | 30,286 | +0.01(+0.10%) |
Apr 24, 2012 | 5.790 | 5.986 | 5.778 | 5.981 | 32,719 | +0.20(+3.40%) |
Apr 23, 2012 | 5.803 | 5.929 | 5.772 | 5.784 | 16,593 | -0.01(-0.20%) |
Apr 20, 2012 | 5.952 | 5.952 | 5.796 | 5.796 | 14,171 | -0.23(-3.84%) |
Apr 19, 2012 | 6.044 | 6.044 | 5.819 | 6.027 | 8,233 | +0.06(+1.07%) |
Apr 18, 2012 | 5.975 | 6.073 | 5.882 | 5.963 | 7,192 | -0.10(-1.72%) |
Apr 17, 2012 | 5.842 | 6.067 | 5.784 | 6.067 | 72,022 | +0.10(+1.75%) |
Apr 16, 2012 | 5.796 | 5.963 | 5.784 | 5.963 | 10,546 | +0.12(+2.08%) |
Apr 13, 2012 | 5.952 | 5.958 | 5.836 | 5.842 | 6,208 | -0.14(-2.32%) |
Apr 12, 2012 | 5.946 | 5.981 | 5.784 | 5.981 | 13,485 | -0.01(-0.10%) |
Apr 11, 2012 | 5.969 | 5.986 | 5.929 | 5.986 | 14,477 | +0.09(+1.47%) |
Apr 10, 2012 | 5.958 | 6.010 | 5.865 | 5.900 | 31,026 | -0.02(-0.29%) |
Apr 09, 2012 | 5.709 | 5.917 | 5.709 | 5.917 | 25,480 | +0.12(+2.04%) |
Apr 05, 2012 | 5.825 | 5.825 | 5.720 | 5.798 | 9,017 | -0.11(-1.81%) |
Apr 04, 2012 | 5.848 | 5.905 | 5.825 | 5.905 | 21,370 | +0.03(+0.49%) |
Apr 03, 2012 | 5.894 | 5.908 | 5.784 | 5.877 | 12,007 | -0.13(-2.21%) |
Apr 02, 2012 | 5.929 | 6.010 | 5.827 | 6.010 | 6,661 | +0.23(+3.95%) |
Mar 30, 2012 | 5.784 | 5.858 | 5.772 | 5.781 | 2,076 | -0.08(-1.33%) |
Mar 29, 2012 | 5.709 | 5.877 | 5.709 | 5.859 | 10,307 | +0.10(+1.71%) |
Mar 28, 2012 | 5.651 | 5.761 | 5.651 | 5.761 | 345 | +0.06(+1.12%) |
Mar 27, 2012 | 5.668 | 5.720 | 5.657 | 5.697 | 3,131 | +0.00(+0.00%) |
Mar 26, 2012 | 5.697 | 5.726 | 5.651 | 5.697 | 23,357 | +0.05(+0.82%) |
Mar 23, 2012 | 5.738 | 5.738 | 5.639 | 5.651 | 7,396 | -0.05(-0.91%) |
Mar 22, 2012 | 5.784 | 5.853 | 5.703 | 5.703 | 31,325 | -0.10(-1.79%) |
Mar 21, 2012 | 5.796 | 5.819 | 5.796 | 5.807 | 864 | -0.09(-1.57%) |
Mar 20, 2012 | 5.894 | 5.900 | 5.703 | 5.900 | 7,411 | +0.19(+3.34%) |
Mar 19, 2012 | 5.842 | 5.853 | 5.709 | 5.709 | 10,834 | -0.14(-2.47%) |
Mar 16, 2012 | 5.929 | 5.929 | 5.842 | 5.853 | 4,412 | -0.04(-0.61%) |
Mar 15, 2012 | 5.900 | 6.015 | 5.848 | 5.890 | 8,462 | -0.01(-0.17%) |
Mar 14, 2012 | 6.010 | 6.015 | 5.900 | 5.900 | 10,048 | -0.06(-0.97%) |
Mar 13, 2012 | 5.871 | 5.958 | 5.871 | 5.958 | 3,288 | +0.01(+0.21%) |
Mar 12, 2012 | 5.986 | 6.050 | 5.848 | 5.945 | 15,764 | -0.07(-1.17%) |
Mar 09, 2012 | 5.865 | 6.062 | 5.865 | 6.015 | 15,473 | +0.00(+0.00%) |
Mar 08, 2012 | 5.929 | 6.015 | 5.929 | 6.015 | 5,134 | -0.02(-0.38%) |
Mar 07, 2012 | 5.836 | 6.039 | 5.830 | 6.039 | 10,722 | +0.22(+3.77%) |
Mar 06, 2012 | 5.975 | 6.039 | 5.819 | 5.819 | 5,013 | -0.19(-3.17%) |
Mar 05, 2012 | 5.819 | 6.039 | 5.819 | 6.010 | 5,013 | +0.08(+1.37%) |
Mar 02, 2012 | 5.842 | 6.004 | 5.842 | 5.929 | 16,995 | +0.04(+0.69%) |
Mar 01, 2012 | 5.784 | 5.986 | 5.784 | 5.888 | 1,434 | -0.16(-2.58%) |
Feb 29, 2012 | 5.820 | 6.044 | 5.820 | 6.044 | 4,177 | +0.14(+2.45%) |
Feb 28, 2012 | 5.842 | 5.929 | 5.796 | 5.900 | 10,719 | +0.00(+0.00%) |
Feb 27, 2012 | 6.021 | 6.021 | 5.900 | 5.900 | 745 | -0.10(-1.64%) |
Feb 24, 2012 | 6.033 | 6.044 | 5.952 | 5.998 | 5,504 | -0.03(-0.58%) |
Feb 22, 2012 | 5.952 | 6.033 | 6.033 | 6.033 | 24,204 | +0.10(+1.66%) |
Feb 21, 2012 | 5.911 | 6.044 | 5.911 | 5.934 | 20,784 | +0.04(+0.69%) |
Feb 17, 2012 | 5.952 | 6.010 | 5.894 | 5.894 | 13,118 | +0.05(+0.79%) |
Feb 16, 2012 | 5.929 | 5.934 | 5.848 | 5.848 | 14,315 | +0.01(+0.10%) |
Feb 15, 2012 | 5.842 | 5.842 | 5.842 | 5.842 | 432 | -0.12(-2.04%) |
Feb 14, 2012 | 6.015 | 6.015 | 5.929 | 5.963 | 1,699 | -0.05(-0.87%) |
Feb 13, 2012 | 5.929 | 6.015 | 5.929 | 6.015 | 1,915 | +0.09(+1.46%) |
Feb 10, 2012 | 5.842 | 5.929 | 5.842 | 5.929 | 6,327 | +0.03(+0.49%) |
Feb 09, 2012 | 5.778 | 5.929 | 5.778 | 5.900 | 47,864 | +0.01(+0.10%) |
Feb 08, 2012 | 5.848 | 5.894 | 5.842 | 5.894 | 2,420 | +0.05(+0.89%) |
Feb 07, 2012 | 5.853 | 5.853 | 5.842 | 5.842 | 1,383 | -0.01(-0.10%) |
Feb 06, 2012 | 5.848 | 5.848 | 5.848 | 5.848 | 172 | -0.08(-1.37%) |
Feb 03, 2012 | 5.929 | 5.929 | 5.911 | 5.929 | 1,673 | +0.06(+0.99%) |
Feb 02, 2012 | 5.825 | 5.871 | 5.756 | 5.871 | 11,244 | -0.04(-0.68%) |