Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.526 | 5.602 | 5.463 | 5.463 | 384,852 | -0.08(-1.50%) |
Apr 27, 2012 | 5.498 | 5.581 | 5.428 | 5.547 | 992,258 | +0.07(+1.27%) |
Apr 26, 2012 | 5.463 | 5.512 | 5.428 | 5.477 | 312,238 | -0.01(-0.13%) |
Apr 25, 2012 | 5.540 | 5.595 | 5.408 | 5.484 | 504,256 | +0.01(+0.13%) |
Apr 24, 2012 | 5.470 | 5.547 | 5.449 | 5.477 | 477,457 | +0.01(+0.25%) |
Apr 23, 2012 | 5.477 | 5.526 | 5.394 | 5.463 | 579,471 | -0.08(-1.50%) |
Apr 20, 2012 | 5.373 | 5.588 | 5.373 | 5.547 | 1,826,760 | +0.18(+3.37%) |
Apr 19, 2012 | 5.255 | 5.380 | 5.248 | 5.366 | 674,437 | +0.11(+2.12%) |
Apr 18, 2012 | 5.415 | 5.435 | 5.255 | 5.255 | 842,648 | -0.17(-3.20%) |
Apr 17, 2012 | 5.401 | 5.554 | 5.401 | 5.428 | 561,529 | +0.05(+0.90%) |
Apr 16, 2012 | 5.387 | 5.449 | 5.331 | 5.380 | 566,275 | -0.01(-0.26%) |
Apr 13, 2012 | 5.456 | 5.498 | 5.352 | 5.394 | 630,804 | -0.07(-1.27%) |
Apr 12, 2012 | 5.338 | 5.526 | 5.324 | 5.463 | 799,482 | +0.11(+2.08%) |
Apr 11, 2012 | 5.296 | 5.380 | 5.248 | 5.352 | 1,323,906 | +0.13(+2.39%) |
Apr 10, 2012 | 5.456 | 5.512 | 5.227 | 5.227 | 1,741,185 | -0.26(-4.69%) |
Apr 09, 2012 | 5.734 | 5.734 | 5.449 | 5.484 | 2,302,831 | -0.35(-5.96%) |
Apr 05, 2012 | 5.950 | 5.978 | 5.797 | 5.832 | 1,996,695 | -0.15(-2.44%) |
Apr 04, 2012 | 6.082 | 6.144 | 5.964 | 5.978 | 1,208,260 | -0.19(-3.04%) |
Apr 03, 2012 | 6.221 | 6.263 | 6.110 | 6.165 | 1,429,881 | -0.02(-0.34%) |
Apr 02, 2012 | 6.228 | 6.297 | 6.144 | 6.186 | 1,235,955 | -0.03(-0.56%) |
Mar 30, 2012 | 6.012 | 6.304 | 5.922 | 6.221 | 2,845,063 | +0.24(+4.07%) |
Mar 29, 2012 | 5.984 | 6.012 | 5.894 | 5.978 | 965,357 | -0.05(-0.81%) |
Mar 28, 2012 | 5.957 | 6.144 | 5.957 | 6.026 | 589,413 | +0.06(+1.05%) |
Mar 27, 2012 | 6.068 | 6.089 | 5.964 | 5.964 | 354,727 | -0.08(-1.27%) |
Mar 26, 2012 | 6.193 | 6.235 | 6.026 | 6.040 | 722,644 | +0.01(+0.12%) |
Mar 23, 2012 | 5.978 | 6.075 | 5.936 | 6.033 | 184,511 | +0.06(+0.93%) |
Mar 22, 2012 | 6.103 | 6.158 | 5.950 | 5.978 | 490,729 | -0.19(-3.04%) |
Mar 21, 2012 | 6.151 | 6.256 | 6.123 | 6.165 | 364,926 | +0.04(+0.68%) |
Mar 20, 2012 | 6.123 | 6.269 | 6.075 | 6.123 | 572,988 | -0.15(-2.33%) |
Mar 19, 2012 | 6.311 | 6.422 | 6.269 | 6.269 | 743,670 | -0.07(-1.10%) |
Mar 16, 2012 | 6.263 | 6.408 | 6.256 | 6.339 | 939,227 | +0.13(+2.01%) |
Mar 15, 2012 | 5.908 | 6.235 | 5.887 | 6.214 | 941,128 | +0.30(+5.05%) |
Mar 14, 2012 | 5.971 | 6.033 | 5.894 | 5.915 | 1,018,296 | -0.06(-0.93%) |
Mar 13, 2012 | 5.950 | 5.991 | 5.910 | 5.971 | 509,436 | +0.04(+0.70%) |
Mar 12, 2012 | 6.019 | 6.047 | 5.859 | 5.929 | 795,320 | -0.08(-1.39%) |
Mar 09, 2012 | 6.019 | 6.096 | 5.971 | 6.012 | 632,835 | +0.04(+0.70%) |
Mar 08, 2012 | 5.950 | 6.005 | 5.880 | 5.971 | 474,990 | +0.04(+0.70%) |
Mar 07, 2012 | 5.873 | 5.936 | 5.852 | 5.929 | 442,692 | +0.08(+1.43%) |
Mar 06, 2012 | 5.978 | 6.012 | 5.706 | 5.845 | 1,270,731 | -0.24(-4.00%) |
Mar 05, 2012 | 6.269 | 6.283 | 6.061 | 6.089 | 876,920 | -0.20(-3.20%) |
Mar 02, 2012 | 6.429 | 6.436 | 6.263 | 6.290 | 562,122 | -0.13(-2.06%) |
Mar 01, 2012 | 6.395 | 6.464 | 6.332 | 6.422 | 626,041 | +0.07(+1.09%) |
Feb 29, 2012 | 6.235 | 6.388 | 6.193 | 6.353 | 1,429,078 | +0.14(+2.24%) |
Feb 28, 2012 | 6.582 | 6.582 | 6.158 | 6.214 | 1,053,161 | -0.28(-4.28%) |
Feb 27, 2012 | 6.395 | 6.541 | 6.311 | 6.492 | 1,183,220 | +0.08(+1.30%) |
Feb 24, 2012 | 6.415 | 6.506 | 6.360 | 6.408 | 1,068,383 | +0.03(+0.55%) |
Feb 23, 2012 | 6.311 | 6.415 | 6.117 | 6.374 | 1,149,895 | +0.03(+0.44%) |
Feb 22, 2012 | 6.388 | 6.485 | 6.304 | 6.346 | 972,080 | -0.03(-0.54%) |
Feb 21, 2012 | 6.749 | 6.749 | 6.304 | 6.381 | 2,004,659 | -0.37(-5.46%) |
Feb 17, 2012 | 6.777 | 6.895 | 6.735 | 6.749 | 901,043 | -0.03(-0.41%) |
Feb 16, 2012 | 6.520 | 6.784 | 6.499 | 6.777 | 992,615 | +0.25(+3.83%) |
Feb 15, 2012 | 6.902 | 6.944 | 6.478 | 6.527 | 1,883,751 | -0.33(-4.86%) |
Feb 14, 2012 | 6.700 | 7.083 | 6.700 | 6.860 | 4,165,477 | +0.24(+3.68%) |
Feb 13, 2012 | 6.283 | 6.673 | 6.151 | 6.617 | 2,564,422 | +0.42(+6.85%) |
Feb 10, 2012 | 6.360 | 6.367 | 6.089 | 6.193 | 1,141,781 | -0.25(-3.88%) |
Feb 09, 2012 | 6.089 | 6.527 | 6.047 | 6.443 | 1,818,165 | +0.35(+5.70%) |
Feb 08, 2012 | 6.172 | 6.193 | 5.991 | 6.096 | 894,529 | -0.04(-0.68%) |
Feb 07, 2012 | 6.228 | 6.309 | 6.089 | 6.137 | 1,464,679 | -0.08(-1.34%) |
Feb 06, 2012 | 5.727 | 6.235 | 5.727 | 6.221 | 2,302,464 | +0.46(+7.96%) |
Feb 03, 2012 | 5.651 | 5.783 | 5.581 | 5.762 | 651,936 | +0.13(+2.22%) |
Feb 02, 2012 | 5.713 | 5.727 | 5.588 | 5.637 | 536,330 | -0.06(-0.98%) |