Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.503 | 5.579 | 5.440 | 5.440 | 386,466 | -0.08(-1.50%) |
Apr 27, 2012 | 5.475 | 5.558 | 5.406 | 5.523 | 996,419 | +0.07(+1.27%) |
Apr 26, 2012 | 5.440 | 5.489 | 5.406 | 5.454 | 313,548 | -0.01(-0.13%) |
Apr 25, 2012 | 5.516 | 5.571 | 5.385 | 5.461 | 506,371 | +0.01(+0.13%) |
Apr 24, 2012 | 5.447 | 5.523 | 5.427 | 5.454 | 479,459 | +0.01(+0.25%) |
Apr 23, 2012 | 5.454 | 5.503 | 5.371 | 5.440 | 581,901 | -0.08(-1.50%) |
Apr 20, 2012 | 5.350 | 5.565 | 5.350 | 5.523 | 1,834,419 | +0.18(+3.37%) |
Apr 19, 2012 | 5.233 | 5.357 | 5.226 | 5.343 | 677,265 | +0.11(+2.12%) |
Apr 18, 2012 | 5.392 | 5.413 | 5.233 | 5.233 | 846,182 | -0.17(-3.20%) |
Apr 17, 2012 | 5.378 | 5.530 | 5.378 | 5.406 | 563,884 | +0.05(+0.90%) |
Apr 16, 2012 | 5.364 | 5.427 | 5.309 | 5.357 | 568,650 | -0.01(-0.26%) |
Apr 13, 2012 | 5.433 | 5.475 | 5.330 | 5.371 | 633,449 | -0.07(-1.27%) |
Apr 12, 2012 | 5.316 | 5.503 | 5.302 | 5.440 | 802,835 | +0.11(+2.08%) |
Apr 11, 2012 | 5.274 | 5.357 | 5.226 | 5.330 | 1,329,457 | +0.12(+2.39%) |
Apr 10, 2012 | 5.433 | 5.489 | 5.205 | 5.205 | 1,748,485 | -0.26(-4.69%) |
Apr 09, 2012 | 5.710 | 5.710 | 5.427 | 5.461 | 2,312,486 | -0.35(-5.96%) |
Apr 05, 2012 | 5.925 | 5.953 | 5.773 | 5.807 | 2,005,067 | -0.15(-2.44%) |
Apr 04, 2012 | 6.056 | 6.119 | 5.939 | 5.953 | 1,213,326 | -0.19(-3.04%) |
Apr 03, 2012 | 6.195 | 6.236 | 6.084 | 6.139 | 1,435,876 | -0.02(-0.34%) |
Apr 02, 2012 | 6.202 | 6.271 | 6.119 | 6.160 | 1,241,138 | -0.03(-0.56%) |
Mar 30, 2012 | 5.987 | 6.278 | 5.897 | 6.195 | 2,856,992 | +0.24(+4.07%) |
Mar 29, 2012 | 5.959 | 5.987 | 5.870 | 5.953 | 969,405 | -0.05(-0.81%) |
Mar 28, 2012 | 5.932 | 6.119 | 5.932 | 6.001 | 591,884 | +0.06(+1.05%) |
Mar 27, 2012 | 6.043 | 6.063 | 5.939 | 5.939 | 356,214 | -0.08(-1.27%) |
Mar 26, 2012 | 6.167 | 6.209 | 6.001 | 6.015 | 725,675 | +0.01(+0.12%) |
Mar 23, 2012 | 5.953 | 6.049 | 5.911 | 6.008 | 185,285 | +0.06(+0.93%) |
Mar 22, 2012 | 6.077 | 6.133 | 5.925 | 5.953 | 492,787 | -0.19(-3.04%) |
Mar 21, 2012 | 6.126 | 6.229 | 6.098 | 6.139 | 366,456 | +0.04(+0.68%) |
Mar 20, 2012 | 6.098 | 6.243 | 6.049 | 6.098 | 575,391 | -0.15(-2.33%) |
Mar 19, 2012 | 6.285 | 6.396 | 6.243 | 6.243 | 746,788 | -0.07(-1.10%) |
Mar 16, 2012 | 6.236 | 6.382 | 6.229 | 6.312 | 943,165 | +0.12(+2.01%) |
Mar 15, 2012 | 5.883 | 6.209 | 5.863 | 6.188 | 945,074 | +0.30(+5.05%) |
Mar 14, 2012 | 5.946 | 6.008 | 5.870 | 5.890 | 1,022,566 | -0.06(-0.93%) |
Mar 13, 2012 | 5.925 | 5.966 | 5.886 | 5.946 | 511,572 | +0.04(+0.70%) |
Mar 12, 2012 | 5.994 | 6.022 | 5.835 | 5.904 | 798,655 | -0.08(-1.39%) |
Mar 09, 2012 | 5.994 | 6.070 | 5.946 | 5.987 | 635,489 | +0.04(+0.70%) |
Mar 08, 2012 | 5.925 | 5.980 | 5.856 | 5.946 | 476,981 | +0.04(+0.70%) |
Mar 07, 2012 | 5.849 | 5.911 | 5.828 | 5.904 | 444,548 | +0.08(+1.43%) |
Mar 06, 2012 | 5.953 | 5.987 | 5.683 | 5.821 | 1,276,059 | -0.24(-4.00%) |
Mar 05, 2012 | 6.243 | 6.257 | 6.036 | 6.063 | 880,597 | -0.20(-3.20%) |
Mar 02, 2012 | 6.402 | 6.409 | 6.236 | 6.264 | 564,479 | -0.13(-2.06%) |
Mar 01, 2012 | 6.368 | 6.437 | 6.306 | 6.396 | 628,666 | +0.07(+1.09%) |
Feb 29, 2012 | 6.209 | 6.361 | 6.167 | 6.326 | 1,435,070 | +0.14(+2.24%) |
Feb 28, 2012 | 6.555 | 6.555 | 6.133 | 6.188 | 1,057,577 | -0.28(-4.28%) |
Feb 27, 2012 | 6.368 | 6.513 | 6.285 | 6.465 | 1,188,181 | +0.08(+1.30%) |
Feb 24, 2012 | 6.389 | 6.479 | 6.333 | 6.382 | 1,072,862 | +0.03(+0.55%) |
Feb 23, 2012 | 6.285 | 6.389 | 6.091 | 6.347 | 1,154,717 | +0.03(+0.44%) |
Feb 22, 2012 | 6.361 | 6.458 | 6.278 | 6.319 | 976,156 | -0.03(-0.54%) |
Feb 21, 2012 | 6.721 | 6.721 | 6.278 | 6.354 | 2,013,065 | -0.37(-5.46%) |
Feb 17, 2012 | 6.749 | 6.866 | 6.707 | 6.721 | 904,821 | -0.03(-0.41%) |
Feb 16, 2012 | 6.492 | 6.755 | 6.472 | 6.749 | 996,777 | +0.25(+3.83%) |
Feb 15, 2012 | 6.873 | 6.915 | 6.451 | 6.499 | 1,891,649 | -0.33(-4.86%) |
Feb 14, 2012 | 6.672 | 7.053 | 6.672 | 6.832 | 4,182,943 | +0.24(+3.68%) |
Feb 13, 2012 | 6.257 | 6.645 | 6.126 | 6.589 | 2,575,175 | +0.42(+6.85%) |
Feb 10, 2012 | 6.333 | 6.340 | 6.063 | 6.167 | 1,146,568 | -0.25(-3.88%) |
Feb 09, 2012 | 6.063 | 6.499 | 6.022 | 6.416 | 1,825,788 | +0.35(+5.70%) |
Feb 08, 2012 | 6.146 | 6.167 | 5.966 | 6.070 | 898,280 | -0.04(-0.68%) |
Feb 07, 2012 | 6.202 | 6.283 | 6.063 | 6.112 | 1,470,821 | -0.08(-1.34%) |
Feb 06, 2012 | 5.703 | 6.209 | 5.703 | 6.195 | 2,312,118 | +0.46(+7.96%) |
Feb 03, 2012 | 5.627 | 5.759 | 5.558 | 5.738 | 654,669 | +0.12(+2.22%) |
Feb 02, 2012 | 5.690 | 5.703 | 5.565 | 5.613 | 538,579 | -0.06(-0.98%) |