Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.317 | 5.346 | 4.979 | 4.998 | 2,238,623 | -0.35(-6.51%) |
Apr 27, 2012 | 5.539 | 5.694 | 5.298 | 5.346 | 3,655,879 | -0.37(-6.43%) |
Apr 26, 2012 | 5.539 | 5.713 | 5.539 | 5.713 | 1,713,853 | +0.18(+3.32%) |
Apr 25, 2012 | 5.549 | 5.631 | 5.501 | 5.530 | 1,087,454 | +0.05(+0.88%) |
Apr 24, 2012 | 5.481 | 5.539 | 5.419 | 5.481 | 1,080,206 | +0.01(+0.18%) |
Apr 23, 2012 | 5.433 | 5.491 | 5.394 | 5.472 | 962,844 | -0.06(-1.05%) |
Apr 20, 2012 | 5.568 | 5.626 | 5.491 | 5.530 | 1,228,090 | +0.03(+0.53%) |
Apr 19, 2012 | 5.539 | 5.704 | 5.462 | 5.501 | 1,043,925 | -0.05(-0.87%) |
Apr 18, 2012 | 5.491 | 5.597 | 5.462 | 5.549 | 947,347 | +0.05(+0.88%) |
Apr 17, 2012 | 5.501 | 5.636 | 5.491 | 5.501 | 1,260,420 | +0.05(+0.98%) |
Apr 16, 2012 | 5.501 | 5.530 | 5.423 | 5.448 | 726,840 | -0.05(-0.88%) |
Apr 13, 2012 | 5.665 | 5.675 | 5.491 | 5.496 | 1,162,114 | -0.22(-3.81%) |
Apr 12, 2012 | 5.510 | 5.723 | 5.510 | 5.713 | 818,670 | +0.19(+3.41%) |
Apr 11, 2012 | 5.491 | 5.539 | 5.443 | 5.525 | 1,387,905 | +0.10(+1.87%) |
Apr 10, 2012 | 5.549 | 5.612 | 5.394 | 5.423 | 716,450 | -0.14(-2.43%) |
Apr 09, 2012 | 5.597 | 5.626 | 5.530 | 5.559 | 872,267 | -0.16(-2.87%) |
Apr 05, 2012 | 5.646 | 5.742 | 5.617 | 5.723 | 548,907 | +0.04(+0.68%) |
Apr 04, 2012 | 5.713 | 5.762 | 5.655 | 5.684 | 1,146,183 | -0.12(-2.00%) |
Apr 03, 2012 | 5.955 | 5.994 | 5.781 | 5.800 | 1,097,791 | -0.15(-2.60%) |
Apr 02, 2012 | 5.907 | 6.042 | 5.829 | 5.955 | 1,276,657 | +0.01(+0.24%) |
Mar 30, 2012 | 5.994 | 6.081 | 5.878 | 5.941 | 1,388,799 | -0.05(-0.89%) |
Mar 29, 2012 | 6.042 | 6.100 | 5.887 | 5.994 | 1,378,484 | -0.11(-1.74%) |
Mar 28, 2012 | 6.187 | 6.235 | 6.032 | 6.100 | 1,270,377 | -0.09(-1.41%) |
Mar 27, 2012 | 6.177 | 6.235 | 6.100 | 6.187 | 1,137,873 | +0.01(+0.16%) |
Mar 26, 2012 | 6.129 | 6.284 | 6.061 | 6.177 | 1,438,609 | +0.15(+2.40%) |
Mar 23, 2012 | 6.032 | 6.061 | 5.926 | 6.032 | 1,135,369 | -0.02(-0.32%) |
Mar 22, 2012 | 6.090 | 6.139 | 5.984 | 6.052 | 662,044 | -0.13(-2.03%) |
Mar 21, 2012 | 6.206 | 6.284 | 6.129 | 6.177 | 645,342 | +0.00(+0.00%) |
Mar 20, 2012 | 6.148 | 6.293 | 6.129 | 6.177 | 978,222 | -0.02(-0.31%) |
Mar 19, 2012 | 6.148 | 6.371 | 6.129 | 6.197 | 1,303,150 | +0.05(+0.79%) |
Mar 16, 2012 | 6.139 | 6.177 | 6.071 | 6.148 | 1,057,540 | +0.03(+0.47%) |
Mar 15, 2012 | 6.071 | 6.187 | 5.945 | 6.119 | 1,285,931 | +0.07(+1.12%) |
Mar 14, 2012 | 6.129 | 6.206 | 6.042 | 6.052 | 918,976 | -0.07(-1.11%) |
Mar 13, 2012 | 6.148 | 6.187 | 6.003 | 6.119 | 1,296,191 | +0.03(+0.48%) |
Mar 12, 2012 | 6.139 | 6.177 | 6.052 | 6.090 | 531,558 | -0.07(-1.10%) |
Mar 09, 2012 | 6.032 | 6.226 | 6.032 | 6.158 | 643,627 | +0.08(+1.27%) |
Mar 08, 2012 | 6.013 | 6.110 | 5.945 | 6.081 | 611,183 | +0.11(+1.78%) |
Mar 07, 2012 | 5.878 | 6.013 | 5.878 | 5.974 | 889,328 | +0.11(+1.81%) |
Mar 06, 2012 | 5.810 | 5.926 | 5.800 | 5.868 | 1,225,774 | -0.03(-0.57%) |
Mar 05, 2012 | 6.003 | 6.013 | 5.849 | 5.902 | 1,181,000 | -0.14(-2.32%) |
Mar 02, 2012 | 6.158 | 6.226 | 5.984 | 6.042 | 1,619,208 | -0.10(-1.65%) |
Mar 01, 2012 | 6.235 | 6.342 | 6.139 | 6.144 | 1,399,309 | -0.03(-0.55%) |
Feb 29, 2012 | 6.438 | 6.506 | 6.139 | 6.177 | 2,169,738 | -0.24(-3.77%) |
Feb 28, 2012 | 6.390 | 6.516 | 6.332 | 6.419 | 1,385,424 | +0.06(+0.99%) |
Feb 27, 2012 | 6.071 | 6.467 | 5.897 | 6.356 | 2,566,780 | +0.26(+4.20%) |
Feb 24, 2012 | 6.216 | 6.255 | 6.061 | 6.100 | 918,461 | -0.12(-1.87%) |
Feb 23, 2012 | 6.023 | 6.226 | 5.926 | 6.216 | 2,174,325 | +0.19(+3.21%) |
Feb 22, 2012 | 6.245 | 6.361 | 6.013 | 6.023 | 2,433,636 | -0.20(-3.26%) |
Feb 21, 2012 | 6.313 | 6.467 | 6.197 | 6.226 | 1,777,192 | -0.10(-1.53%) |
Feb 17, 2012 | 6.535 | 6.545 | 6.322 | 6.322 | 1,770,724 | -0.16(-2.53%) |
Feb 16, 2012 | 6.255 | 6.550 | 6.235 | 6.487 | 3,543,178 | +0.26(+4.19%) |
Feb 15, 2012 | 6.303 | 6.438 | 6.177 | 6.226 | 2,748,454 | -0.06(-0.92%) |
Feb 14, 2012 | 6.071 | 6.303 | 6.071 | 6.284 | 2,194,582 | +0.20(+3.26%) |
Feb 13, 2012 | 6.081 | 6.129 | 5.955 | 6.086 | 2,116,910 | +0.03(+0.56%) |
Feb 10, 2012 | 5.742 | 6.235 | 5.655 | 6.052 | 2,650,644 | +0.05(+0.81%) |
Feb 09, 2012 | 5.994 | 6.061 | 5.907 | 6.003 | 2,463,635 | +0.05(+0.81%) |
Feb 08, 2012 | 5.810 | 5.994 | 5.781 | 5.955 | 1,870,551 | +0.16(+2.84%) |
Feb 07, 2012 | 5.791 | 5.878 | 5.694 | 5.791 | 2,630,746 | +0.01(+0.17%) |
Feb 06, 2012 | 5.829 | 5.858 | 5.704 | 5.781 | 1,442,674 | -0.09(-1.48%) |
Feb 03, 2012 | 5.800 | 5.945 | 5.800 | 5.868 | 1,661,664 | +0.08(+1.34%) |
Feb 02, 2012 | 5.752 | 5.839 | 5.684 | 5.791 | 1,903,699 | +0.03(+0.50%) |