Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.320 | 6.480 | 6.250 | 6.300 | 27,221 | -0.10(-1.56%) |
Apr 27, 2012 | 6.500 | 6.500 | 6.380 | 6.400 | 31,542 | -0.07(-1.08%) |
Apr 26, 2012 | 6.280 | 6.480 | 6.250 | 6.470 | 88,000 | +0.22(+3.52%) |
Apr 25, 2012 | 6.250 | 6.440 | 6.210 | 6.250 | 31,055 | +0.00(+0.00%) |
Apr 24, 2012 | 6.260 | 6.290 | 6.200 | 6.250 | 21,708 | -0.01(-0.16%) |
Apr 23, 2012 | 6.000 | 6.401 | 5.910 | 6.260 | 55,061 | +0.11(+1.79%) |
Apr 20, 2012 | 6.390 | 6.400 | 6.121 | 6.150 | 49,015 | -0.14(-2.23%) |
Apr 19, 2012 | 6.000 | 6.450 | 6.000 | 6.290 | 159,484 | +0.21(+3.45%) |
Apr 18, 2012 | 5.940 | 6.130 | 5.890 | 6.080 | 106,712 | +0.49(+8.77%) |
Apr 17, 2012 | 5.640 | 5.640 | 5.520 | 5.590 | 22,716 | +0.05(+0.90%) |
Apr 16, 2012 | 5.720 | 5.720 | 5.410 | 5.540 | 34,884 | -0.19(-3.32%) |
Apr 13, 2012 | 5.790 | 5.800 | 5.570 | 5.730 | 25,945 | -0.07(-1.21%) |
Apr 12, 2012 | 5.500 | 5.820 | 5.360 | 5.800 | 52,425 | +0.27(+4.88%) |
Apr 11, 2012 | 5.440 | 5.550 | 5.440 | 5.530 | 24,934 | +0.12(+2.20%) |
Apr 10, 2012 | 6.060 | 6.080 | 5.340 | 5.411 | 129,751 | -0.41(-7.03%) |
Apr 09, 2012 | 6.030 | 6.050 | 5.820 | 5.820 | 26,731 | -0.27(-4.43%) |
Apr 05, 2012 | 6.200 | 6.250 | 6.050 | 6.090 | 30,671 | -0.08(-1.30%) |
Apr 04, 2012 | 6.250 | 6.250 | 6.000 | 6.170 | 98,417 | -0.02(-0.32%) |
Apr 03, 2012 | 6.000 | 6.330 | 6.000 | 6.190 | 86,841 | +0.23(+3.86%) |
Apr 02, 2012 | 5.900 | 5.990 | 5.800 | 5.960 | 51,645 | +0.06(+1.02%) |
Mar 30, 2012 | 5.860 | 5.920 | 5.750 | 5.900 | 44,155 | +0.04(+0.68%) |
Mar 29, 2012 | 5.920 | 5.990 | 5.660 | 5.860 | 48,132 | -0.14(-2.33%) |
Mar 28, 2012 | 6.040 | 6.100 | 5.860 | 6.000 | 75,680 | -0.07(-1.15%) |
Mar 27, 2012 | 6.048 | 6.100 | 5.995 | 6.070 | 45,269 | -0.04(-0.65%) |
Mar 26, 2012 | 6.180 | 6.190 | 5.780 | 6.110 | 70,693 | -0.02(-0.41%) |
Mar 23, 2012 | 6.240 | 6.300 | 6.060 | 6.135 | 129,444 | -0.07(-1.05%) |
Mar 22, 2012 | 6.170 | 6.230 | 6.050 | 6.200 | 62,482 | +0.01(+0.16%) |
Mar 21, 2012 | 6.020 | 6.240 | 6.010 | 6.190 | 143,103 | +0.17(+2.82%) |
Mar 20, 2012 | 5.990 | 6.020 | 5.820 | 6.020 | 58,512 | +0.02(+0.33%) |
Mar 19, 2012 | 5.890 | 6.040 | 5.850 | 6.000 | 102,139 | +0.10(+1.69%) |
Mar 16, 2012 | 5.650 | 5.900 | 5.601 | 5.900 | 107,965 | +0.25(+4.42%) |
Mar 15, 2012 | 5.650 | 5.720 | 5.610 | 5.650 | 42,311 | +0.05(+0.89%) |
Mar 14, 2012 | 5.710 | 5.800 | 5.530 | 5.600 | 76,690 | -0.11(-1.93%) |
Mar 13, 2012 | 5.650 | 5.850 | 5.521 | 5.710 | 143,198 | +0.16(+2.88%) |
Mar 12, 2012 | 5.090 | 5.749 | 5.090 | 5.550 | 275,725 | +0.43(+8.40%) |
Mar 09, 2012 | 4.940 | 5.160 | 4.910 | 5.120 | 70,134 | +0.16(+3.23%) |
Mar 08, 2012 | 4.990 | 5.020 | 4.900 | 4.960 | 15,470 | +0.00(+0.00%) |
Mar 07, 2012 | 4.760 | 4.990 | 4.713 | 4.960 | 22,806 | +0.22(+4.64%) |
Mar 06, 2012 | 4.890 | 4.900 | 4.670 | 4.740 | 115,303 | -0.24(-4.82%) |
Mar 05, 2012 | 5.070 | 5.080 | 4.880 | 4.980 | 45,569 | -0.04(-0.80%) |
Mar 02, 2012 | 4.950 | 5.020 | 4.860 | 5.020 | 84,517 | +0.04(+0.80%) |
Mar 01, 2012 | 4.800 | 4.980 | 4.800 | 4.980 | 72,434 | +0.18(+3.75%) |
Feb 29, 2012 | 4.610 | 4.830 | 4.610 | 4.800 | 64,622 | +0.04(+0.84%) |
Feb 28, 2012 | 4.770 | 4.920 | 4.670 | 4.760 | 44,993 | -0.04(-0.83%) |
Feb 27, 2012 | 4.830 | 5.000 | 4.760 | 4.800 | 78,577 | +0.03(+0.63%) |
Feb 24, 2012 | 4.630 | 4.880 | 4.570 | 4.770 | 183,465 | +0.22(+4.84%) |
Feb 23, 2012 | 4.690 | 4.750 | 4.521 | 4.550 | 70,911 | -0.09(-1.94%) |
Feb 22, 2012 | 4.490 | 4.650 | 4.460 | 4.640 | 44,839 | +0.14(+3.11%) |
Feb 21, 2012 | 4.630 | 4.680 | 4.400 | 4.500 | 60,744 | -0.15(-3.23%) |
Feb 17, 2012 | 4.700 | 4.710 | 4.590 | 4.650 | 20,786 | -0.03(-0.64%) |
Feb 16, 2012 | 4.690 | 4.810 | 4.610 | 4.680 | 55,187 | -0.02(-0.43%) |
Feb 15, 2012 | 4.640 | 4.700 | 4.590 | 4.700 | 18,860 | +0.12(+2.62%) |
Feb 14, 2012 | 4.650 | 4.690 | 4.520 | 4.580 | 147,389 | +0.01(+0.22%) |
Feb 13, 2012 | 4.380 | 4.760 | 4.380 | 4.570 | 79,068 | +0.22(+5.06%) |
Feb 10, 2012 | 4.350 | 4.400 | 4.300 | 4.350 | 28,231 | +0.03(+0.66%) |
Feb 09, 2012 | 4.360 | 4.390 | 4.260 | 4.321 | 26,224 | +0.00(+0.03%) |
Feb 08, 2012 | 4.280 | 4.370 | 4.280 | 4.320 | 23,451 | +0.01(+0.23%) |
Feb 07, 2012 | 4.250 | 4.340 | 4.250 | 4.310 | 6,879 | +0.03(+0.70%) |
Feb 06, 2012 | 4.230 | 4.320 | 4.160 | 4.280 | 29,286 | -0.03(-0.70%) |
Feb 03, 2012 | 4.360 | 4.360 | 4.250 | 4.310 | 19,731 | +0.01(+0.23%) |
Feb 02, 2012 | 4.400 | 4.430 | 4.210 | 4.300 | 16,700 | -0.03(-0.69%) |