Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.110 | 5.230 | 5.080 | 5.090 | 191,014 | -0.06(-1.17%) |
Apr 27, 2012 | 5.140 | 5.170 | 4.980 | 5.150 | 398,225 | +0.00(+0.00%) |
Apr 26, 2012 | 5.450 | 5.450 | 4.970 | 5.150 | 1,223,885 | -0.92(-15.16%) |
Apr 25, 2012 | 5.940 | 6.171 | 5.940 | 6.070 | 166,251 | +0.22(+3.76%) |
Apr 24, 2012 | 5.800 | 5.910 | 5.760 | 5.850 | 136,613 | +0.05(+0.95%) |
Apr 23, 2012 | 5.870 | 5.960 | 5.730 | 5.795 | 290,685 | -0.22(-3.74%) |
Apr 20, 2012 | 6.220 | 6.220 | 6.000 | 6.020 | 196,333 | -0.11(-1.79%) |
Apr 19, 2012 | 6.380 | 6.450 | 6.040 | 6.130 | 193,049 | -0.22(-3.46%) |
Apr 18, 2012 | 6.320 | 6.470 | 6.260 | 6.350 | 188,133 | -0.05(-0.78%) |
Apr 17, 2012 | 6.280 | 6.530 | 6.240 | 6.400 | 284,907 | +0.21(+3.39%) |
Apr 16, 2012 | 6.000 | 6.250 | 5.950 | 6.190 | 249,266 | +0.19(+3.17%) |
Apr 13, 2012 | 6.100 | 6.100 | 5.920 | 6.000 | 162,858 | -0.14(-2.28%) |
Apr 12, 2012 | 5.890 | 6.290 | 5.890 | 6.140 | 397,007 | +0.25(+4.24%) |
Apr 11, 2012 | 5.710 | 6.030 | 5.660 | 5.890 | 207,356 | +0.26(+4.62%) |
Apr 10, 2012 | 5.840 | 6.000 | 5.560 | 5.630 | 409,384 | -0.21(-3.60%) |
Apr 09, 2012 | 5.790 | 5.990 | 5.711 | 5.840 | 235,976 | -0.15(-2.50%) |
Apr 05, 2012 | 5.980 | 6.080 | 5.900 | 5.990 | 223,810 | +0.00(+0.00%) |
Apr 04, 2012 | 6.130 | 6.130 | 5.850 | 5.990 | 533,979 | -0.23(-3.70%) |
Apr 03, 2012 | 6.320 | 6.500 | 6.200 | 6.220 | 155,173 | -0.11(-1.74%) |
Apr 02, 2012 | 6.340 | 6.380 | 6.250 | 6.330 | 252,769 | -0.02(-0.31%) |
Mar 30, 2012 | 6.620 | 6.620 | 6.340 | 6.350 | 227,368 | -0.21(-3.20%) |
Mar 29, 2012 | 6.670 | 6.680 | 6.420 | 6.560 | 240,596 | -0.18(-2.67%) |
Mar 28, 2012 | 6.670 | 6.840 | 6.550 | 6.740 | 249,161 | +0.09(+1.35%) |
Mar 27, 2012 | 6.510 | 6.800 | 6.380 | 6.650 | 347,931 | +0.14(+2.15%) |
Mar 26, 2012 | 6.600 | 6.628 | 6.440 | 6.510 | 272,409 | -0.03(-0.46%) |
Mar 23, 2012 | 6.480 | 6.560 | 6.400 | 6.540 | 229,586 | +0.05(+0.77%) |
Mar 22, 2012 | 6.190 | 6.580 | 6.160 | 6.490 | 550,097 | +0.26(+4.17%) |
Mar 21, 2012 | 6.360 | 6.370 | 6.130 | 6.230 | 206,793 | -0.07(-1.11%) |
Mar 20, 2012 | 6.390 | 6.400 | 6.260 | 6.300 | 206,030 | -0.13(-2.02%) |
Mar 19, 2012 | 6.490 | 6.575 | 6.350 | 6.430 | 377,850 | -0.10(-1.53%) |
Mar 16, 2012 | 6.370 | 6.680 | 6.270 | 6.530 | 1,067,968 | +0.38(+6.18%) |
Mar 15, 2012 | 5.800 | 6.180 | 5.670 | 6.150 | 403,603 | +0.36(+6.22%) |
Mar 14, 2012 | 5.610 | 5.810 | 5.430 | 5.790 | 144,270 | +0.16(+2.84%) |
Mar 13, 2012 | 5.620 | 5.650 | 5.540 | 5.630 | 121,707 | +0.06(+1.08%) |
Mar 12, 2012 | 5.590 | 5.670 | 5.530 | 5.570 | 50,632 | -0.04(-0.71%) |
Mar 09, 2012 | 5.370 | 5.690 | 5.370 | 5.610 | 182,597 | +0.27(+5.06%) |
Mar 08, 2012 | 5.300 | 5.400 | 5.230 | 5.340 | 162,162 | +0.08(+1.52%) |
Mar 07, 2012 | 5.230 | 5.301 | 5.170 | 5.260 | 135,552 | +0.03(+0.57%) |
Mar 06, 2012 | 5.200 | 5.280 | 5.150 | 5.230 | 208,693 | -0.04(-0.76%) |
Mar 05, 2012 | 5.320 | 5.390 | 5.150 | 5.270 | 204,336 | -0.08(-1.50%) |
Mar 02, 2012 | 5.610 | 5.720 | 5.350 | 5.350 | 163,834 | -0.26(-4.63%) |
Mar 01, 2012 | 5.750 | 5.790 | 5.610 | 5.610 | 318,770 | -0.12(-2.09%) |
Feb 29, 2012 | 5.840 | 5.910 | 5.670 | 5.730 | 269,577 | -0.11(-1.88%) |
Feb 28, 2012 | 5.740 | 5.980 | 5.730 | 5.840 | 214,775 | +0.11(+1.92%) |
Feb 27, 2012 | 5.650 | 5.830 | 5.600 | 5.730 | 394,859 | +0.05(+0.88%) |
Feb 24, 2012 | 5.300 | 5.880 | 5.300 | 5.680 | 1,229,697 | +0.58(+11.37%) |
Feb 23, 2012 | 5.010 | 5.160 | 4.880 | 5.100 | 337,939 | +0.09(+1.80%) |
Feb 22, 2012 | 5.150 | 5.200 | 5.000 | 5.010 | 112,896 | -0.15(-2.91%) |
Feb 21, 2012 | 5.320 | 5.420 | 5.150 | 5.160 | 123,274 | -0.16(-3.01%) |
Feb 17, 2012 | 5.270 | 5.340 | 5.230 | 5.320 | 277,647 | +0.09(+1.72%) |
Feb 16, 2012 | 5.060 | 5.330 | 5.060 | 5.230 | 152,263 | +0.16(+3.16%) |
Feb 15, 2012 | 5.140 | 5.180 | 5.030 | 5.070 | 120,664 | -0.04(-0.78%) |
Feb 14, 2012 | 5.060 | 5.150 | 5.000 | 5.110 | 186,555 | -0.01(-0.20%) |
Feb 13, 2012 | 5.210 | 5.270 | 4.990 | 5.120 | 237,237 | -0.03(-0.58%) |
Feb 10, 2012 | 5.170 | 5.250 | 5.061 | 5.150 | 211,181 | -0.08(-1.53%) |
Feb 09, 2012 | 5.550 | 5.600 | 5.200 | 5.230 | 376,441 | -0.32(-5.77%) |
Feb 08, 2012 | 5.380 | 5.580 | 5.380 | 5.550 | 129,769 | +0.18(+3.35%) |
Feb 07, 2012 | 5.520 | 5.520 | 5.360 | 5.370 | 97,267 | -0.14(-2.54%) |
Feb 06, 2012 | 5.430 | 5.570 | 5.321 | 5.510 | 137,908 | +0.06(+1.10%) |
Feb 03, 2012 | 5.730 | 5.800 | 5.400 | 5.450 | 323,922 | -0.12(-2.15%) |
Feb 02, 2012 | 5.430 | 5.680 | 5.410 | 5.570 | 284,744 | +0.18(+3.34%) |