Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.081 | 6.096 | 5.858 | 5.872 | 121,692 | -0.23(-3.78%) |
Apr 27, 2012 | 5.966 | 6.103 | 5.879 | 6.103 | 131,253 | +0.17(+2.92%) |
Apr 26, 2012 | 5.937 | 6.002 | 5.922 | 5.930 | 57,593 | -0.03(-0.48%) |
Apr 25, 2012 | 5.937 | 6.008 | 5.879 | 5.959 | 224,264 | +0.12(+2.10%) |
Apr 24, 2012 | 5.749 | 5.872 | 5.749 | 5.836 | 180,315 | +0.07(+1.25%) |
Apr 23, 2012 | 5.771 | 5.814 | 5.648 | 5.764 | 317,724 | -0.06(-1.11%) |
Apr 20, 2012 | 6.045 | 6.045 | 5.821 | 5.829 | 127,774 | +0.01(+0.12%) |
Apr 19, 2012 | 5.922 | 5.951 | 5.807 | 5.821 | 148,474 | -0.08(-1.34%) |
Apr 18, 2012 | 5.980 | 5.987 | 5.843 | 5.901 | 134,061 | -0.09(-1.45%) |
Apr 17, 2012 | 5.980 | 6.067 | 5.980 | 5.987 | 112,302 | +0.07(+1.22%) |
Apr 16, 2012 | 5.915 | 5.995 | 5.843 | 5.915 | 82,562 | +0.05(+0.86%) |
Apr 13, 2012 | 5.987 | 6.060 | 5.843 | 5.865 | 133,339 | -0.13(-2.17%) |
Apr 12, 2012 | 5.951 | 6.060 | 5.951 | 5.995 | 124,763 | +0.06(+1.10%) |
Apr 11, 2012 | 5.944 | 5.987 | 5.865 | 5.930 | 151,396 | +0.06(+0.98%) |
Apr 10, 2012 | 5.980 | 6.038 | 5.858 | 5.872 | 154,303 | -0.12(-1.93%) |
Apr 09, 2012 | 5.995 | 6.074 | 5.937 | 5.987 | 178,208 | -0.11(-1.78%) |
Apr 05, 2012 | 6.081 | 6.168 | 6.023 | 6.096 | 136,003 | -0.02(-0.35%) |
Apr 04, 2012 | 6.175 | 6.261 | 6.088 | 6.117 | 177,404 | -0.14(-2.30%) |
Apr 03, 2012 | 6.413 | 6.478 | 6.240 | 6.261 | 174,221 | -0.18(-2.80%) |
Apr 02, 2012 | 6.362 | 6.456 | 6.348 | 6.442 | 180,948 | +0.03(+0.45%) |
Mar 30, 2012 | 6.420 | 6.427 | 6.276 | 6.413 | 186,217 | +0.06(+0.91%) |
Mar 29, 2012 | 6.283 | 6.377 | 6.240 | 6.355 | 106,878 | +0.02(+0.34%) |
Mar 28, 2012 | 6.290 | 6.355 | 6.269 | 6.334 | 506,776 | +0.04(+0.57%) |
Mar 27, 2012 | 6.362 | 6.427 | 6.283 | 6.298 | 234,426 | -0.06(-1.02%) |
Mar 26, 2012 | 6.319 | 6.435 | 6.312 | 6.362 | 145,678 | +0.14(+2.32%) |
Mar 23, 2012 | 6.211 | 6.261 | 6.153 | 6.218 | 231,892 | -0.01(-0.23%) |
Mar 22, 2012 | 6.153 | 6.272 | 6.132 | 6.233 | 151,650 | +0.02(+0.35%) |
Mar 21, 2012 | 6.269 | 6.370 | 6.204 | 6.211 | 119,023 | -0.06(-0.92%) |
Mar 20, 2012 | 6.290 | 6.370 | 6.204 | 6.269 | 132,690 | -0.10(-1.59%) |
Mar 19, 2012 | 6.341 | 6.442 | 6.204 | 6.370 | 178,526 | +0.03(+0.46%) |
Mar 16, 2012 | 6.384 | 6.424 | 6.269 | 6.341 | 223,842 | -0.02(-0.34%) |
Mar 15, 2012 | 6.240 | 6.370 | 6.168 | 6.362 | 112,138 | +0.12(+1.97%) |
Mar 14, 2012 | 6.334 | 6.362 | 6.225 | 6.240 | 98,813 | -0.12(-1.82%) |
Mar 13, 2012 | 6.298 | 6.370 | 6.247 | 6.355 | 153,186 | +0.12(+1.85%) |
Mar 12, 2012 | 6.247 | 6.269 | 6.168 | 6.240 | 82,982 | -0.01(-0.12%) |
Mar 09, 2012 | 6.146 | 6.384 | 6.146 | 6.247 | 110,600 | +0.09(+1.41%) |
Mar 08, 2012 | 6.132 | 6.204 | 6.074 | 6.160 | 152,853 | +0.05(+0.83%) |
Mar 07, 2012 | 6.197 | 6.197 | 6.096 | 6.110 | 226,733 | -0.06(-0.94%) |
Mar 06, 2012 | 6.067 | 6.298 | 6.067 | 6.168 | 299,550 | +0.03(+0.47%) |
Mar 05, 2012 | 6.240 | 6.265 | 6.103 | 6.139 | 184,468 | -0.13(-2.07%) |
Mar 02, 2012 | 6.500 | 6.543 | 6.240 | 6.269 | 190,800 | -0.21(-3.23%) |
Mar 01, 2012 | 6.528 | 6.608 | 6.478 | 6.478 | 191,011 | -0.01(-0.22%) |
Feb 29, 2012 | 6.738 | 6.755 | 6.492 | 6.492 | 306,360 | -0.19(-2.81%) |
Feb 28, 2012 | 6.716 | 6.809 | 6.644 | 6.680 | 196,782 | +0.01(+0.11%) |
Feb 27, 2012 | 6.593 | 6.705 | 6.586 | 6.673 | 194,089 | +0.00(+0.00%) |
Feb 24, 2012 | 6.601 | 6.709 | 6.586 | 6.673 | 192,422 | +0.07(+1.09%) |
Feb 23, 2012 | 6.629 | 6.629 | 6.438 | 6.601 | 320,311 | -0.03(-0.44%) |
Feb 22, 2012 | 7.113 | 7.206 | 6.543 | 6.629 | 620,922 | -0.47(-6.61%) |
Feb 21, 2012 | 7.445 | 7.639 | 7.091 | 7.098 | 394,814 | -1.03(-12.69%) |
Feb 17, 2012 | 8.260 | 8.260 | 8.058 | 8.130 | 135,840 | -0.11(-1.31%) |
Feb 16, 2012 | 7.957 | 8.238 | 7.942 | 8.238 | 129,064 | +0.31(+3.91%) |
Feb 15, 2012 | 8.202 | 8.202 | 7.885 | 7.928 | 139,883 | -0.20(-2.48%) |
Feb 14, 2012 | 8.202 | 8.231 | 8.043 | 8.130 | 119,464 | -0.10(-1.23%) |
Feb 13, 2012 | 8.079 | 8.238 | 8.079 | 8.231 | 98,791 | +0.22(+2.70%) |
Feb 10, 2012 | 8.260 | 8.260 | 8.000 | 8.014 | 179,877 | -0.32(-3.89%) |
Feb 09, 2012 | 8.353 | 8.361 | 8.166 | 8.339 | 161,743 | -0.01(-0.09%) |
Feb 08, 2012 | 8.390 | 8.505 | 8.231 | 8.346 | 89,238 | -0.03(-0.34%) |
Feb 07, 2012 | 8.382 | 8.433 | 8.267 | 8.375 | 108,924 | -0.04(-0.43%) |
Feb 06, 2012 | 8.447 | 8.498 | 8.289 | 8.411 | 93,774 | -0.11(-1.27%) |
Feb 03, 2012 | 8.404 | 8.613 | 8.325 | 8.519 | 174,325 | +0.25(+3.05%) |
Feb 02, 2012 | 8.231 | 8.332 | 8.108 | 8.267 | 144,490 | +0.04(+0.53%) |