Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.320 | 5.349 | 4.982 | 5.001 | 2,237,225 | -0.35(-6.51%) |
Apr 27, 2012 | 5.543 | 5.698 | 5.301 | 5.349 | 3,653,596 | -0.37(-6.43%) |
Apr 26, 2012 | 5.543 | 5.717 | 5.543 | 5.717 | 1,712,782 | +0.18(+3.32%) |
Apr 25, 2012 | 5.553 | 5.635 | 5.504 | 5.533 | 1,086,775 | +0.05(+0.88%) |
Apr 24, 2012 | 5.485 | 5.543 | 5.422 | 5.485 | 1,079,531 | +0.01(+0.18%) |
Apr 23, 2012 | 5.436 | 5.494 | 5.398 | 5.475 | 962,243 | -0.06(-1.05%) |
Apr 20, 2012 | 5.572 | 5.630 | 5.494 | 5.533 | 1,227,323 | +0.03(+0.53%) |
Apr 19, 2012 | 5.543 | 5.707 | 5.465 | 5.504 | 1,043,273 | -0.05(-0.87%) |
Apr 18, 2012 | 5.494 | 5.601 | 5.465 | 5.553 | 946,755 | +0.05(+0.88%) |
Apr 17, 2012 | 5.504 | 5.640 | 5.494 | 5.504 | 1,259,633 | +0.05(+0.98%) |
Apr 16, 2012 | 5.504 | 5.533 | 5.427 | 5.451 | 726,386 | -0.05(-0.88%) |
Apr 13, 2012 | 5.669 | 5.678 | 5.494 | 5.499 | 1,161,388 | -0.22(-3.81%) |
Apr 12, 2012 | 5.514 | 5.727 | 5.514 | 5.717 | 818,159 | +0.19(+3.41%) |
Apr 11, 2012 | 5.494 | 5.543 | 5.446 | 5.528 | 1,387,038 | +0.10(+1.87%) |
Apr 10, 2012 | 5.553 | 5.615 | 5.398 | 5.427 | 716,003 | -0.14(-2.43%) |
Apr 09, 2012 | 5.601 | 5.630 | 5.533 | 5.562 | 871,722 | -0.16(-2.87%) |
Apr 05, 2012 | 5.649 | 5.746 | 5.620 | 5.727 | 548,564 | +0.04(+0.68%) |
Apr 04, 2012 | 5.717 | 5.765 | 5.659 | 5.688 | 1,145,467 | -0.12(-2.00%) |
Apr 03, 2012 | 5.959 | 5.997 | 5.785 | 5.804 | 1,097,105 | -0.15(-2.60%) |
Apr 02, 2012 | 5.910 | 6.046 | 5.833 | 5.959 | 1,275,860 | +0.01(+0.24%) |
Mar 30, 2012 | 5.997 | 6.085 | 5.881 | 5.944 | 1,387,932 | -0.05(-0.89%) |
Mar 29, 2012 | 6.046 | 6.104 | 5.891 | 5.997 | 1,377,623 | -0.11(-1.74%) |
Mar 28, 2012 | 6.191 | 6.239 | 6.036 | 6.104 | 1,269,584 | -0.09(-1.41%) |
Mar 27, 2012 | 6.181 | 6.239 | 6.104 | 6.191 | 1,137,163 | +0.01(+0.16%) |
Mar 26, 2012 | 6.133 | 6.288 | 6.065 | 6.181 | 1,437,711 | +0.15(+2.40%) |
Mar 23, 2012 | 6.036 | 6.065 | 5.930 | 6.036 | 1,134,660 | -0.02(-0.32%) |
Mar 22, 2012 | 6.094 | 6.143 | 5.988 | 6.056 | 661,631 | -0.13(-2.03%) |
Mar 21, 2012 | 6.210 | 6.288 | 6.133 | 6.181 | 644,939 | +0.00(+0.00%) |
Mar 20, 2012 | 6.152 | 6.297 | 6.133 | 6.181 | 977,611 | -0.02(-0.31%) |
Mar 19, 2012 | 6.152 | 6.375 | 6.133 | 6.201 | 1,302,336 | +0.05(+0.79%) |
Mar 16, 2012 | 6.143 | 6.181 | 6.075 | 6.152 | 1,056,879 | +0.03(+0.47%) |
Mar 15, 2012 | 6.075 | 6.191 | 5.949 | 6.123 | 1,285,128 | +0.07(+1.12%) |
Mar 14, 2012 | 6.133 | 6.210 | 6.046 | 6.056 | 918,402 | -0.07(-1.11%) |
Mar 13, 2012 | 6.152 | 6.191 | 6.007 | 6.123 | 1,295,382 | +0.03(+0.48%) |
Mar 12, 2012 | 6.143 | 6.181 | 6.056 | 6.094 | 531,226 | -0.07(-1.10%) |
Mar 09, 2012 | 6.036 | 6.230 | 6.036 | 6.162 | 643,225 | +0.08(+1.27%) |
Mar 08, 2012 | 6.017 | 6.114 | 5.949 | 6.085 | 610,802 | +0.11(+1.78%) |
Mar 07, 2012 | 5.881 | 6.017 | 5.881 | 5.978 | 888,772 | +0.11(+1.81%) |
Mar 06, 2012 | 5.814 | 5.930 | 5.804 | 5.872 | 1,225,008 | -0.03(-0.57%) |
Mar 05, 2012 | 6.007 | 6.017 | 5.852 | 5.906 | 1,180,262 | -0.14(-2.32%) |
Mar 02, 2012 | 6.162 | 6.230 | 5.988 | 6.046 | 1,618,197 | -0.10(-1.65%) |
Mar 01, 2012 | 6.239 | 6.346 | 6.143 | 6.147 | 1,398,435 | -0.03(-0.55%) |
Feb 29, 2012 | 6.442 | 6.510 | 6.143 | 6.181 | 2,168,383 | -0.24(-3.76%) |
Feb 28, 2012 | 6.394 | 6.520 | 6.336 | 6.423 | 1,384,558 | +0.06(+0.99%) |
Feb 27, 2012 | 6.075 | 6.471 | 5.901 | 6.360 | 2,565,177 | +0.26(+4.20%) |
Feb 24, 2012 | 6.220 | 6.259 | 6.065 | 6.104 | 917,887 | -0.12(-1.87%) |
Feb 23, 2012 | 6.027 | 6.230 | 5.930 | 6.220 | 2,172,967 | +0.19(+3.21%) |
Feb 22, 2012 | 6.249 | 6.365 | 6.017 | 6.027 | 2,432,116 | -0.20(-3.26%) |
Feb 21, 2012 | 6.317 | 6.471 | 6.201 | 6.230 | 1,776,082 | -0.10(-1.53%) |
Feb 17, 2012 | 6.539 | 6.549 | 6.326 | 6.326 | 1,769,618 | -0.16(-2.53%) |
Feb 16, 2012 | 6.259 | 6.554 | 6.239 | 6.491 | 3,540,965 | +0.26(+4.19%) |
Feb 15, 2012 | 6.307 | 6.442 | 6.181 | 6.230 | 2,746,737 | -0.06(-0.92%) |
Feb 14, 2012 | 6.075 | 6.307 | 6.075 | 6.288 | 2,193,211 | +0.20(+3.26%) |
Feb 13, 2012 | 6.085 | 6.133 | 5.959 | 6.089 | 2,115,588 | +0.03(+0.56%) |
Feb 10, 2012 | 5.746 | 6.239 | 5.659 | 6.056 | 2,648,989 | +0.05(+0.81%) |
Feb 09, 2012 | 5.997 | 6.065 | 5.910 | 6.007 | 2,462,096 | +0.05(+0.81%) |
Feb 08, 2012 | 5.814 | 5.997 | 5.785 | 5.959 | 1,869,383 | +0.16(+2.84%) |
Feb 07, 2012 | 5.794 | 5.881 | 5.698 | 5.794 | 2,629,103 | +0.01(+0.17%) |
Feb 06, 2012 | 5.833 | 5.862 | 5.707 | 5.785 | 1,441,773 | -0.09(-1.48%) |
Feb 03, 2012 | 5.804 | 5.949 | 5.804 | 5.872 | 1,660,626 | +0.08(+1.34%) |
Feb 02, 2012 | 5.756 | 5.843 | 5.688 | 5.794 | 1,902,510 | +0.03(+0.50%) |