Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.195 | 6.219 | 6.129 | 6.147 | 115,587 | -0.08(-1.25%) |
Apr 27, 2012 | 6.141 | 6.237 | 6.081 | 6.225 | 152,367 | +0.09(+1.46%) |
Apr 26, 2012 | 6.135 | 6.165 | 6.075 | 6.135 | 122,730 | +0.01(+0.10%) |
Apr 25, 2012 | 6.129 | 6.183 | 6.045 | 6.129 | 163,589 | +0.05(+0.79%) |
Apr 24, 2012 | 5.997 | 6.081 | 5.973 | 6.081 | 181,509 | +0.09(+1.50%) |
Apr 23, 2012 | 5.961 | 5.997 | 5.943 | 5.991 | 177,250 | -0.01(-0.20%) |
Apr 20, 2012 | 5.883 | 6.003 | 5.853 | 6.003 | 223,263 | +0.19(+3.19%) |
Apr 19, 2012 | 5.823 | 5.925 | 5.721 | 5.817 | 130,161 | +0.02(+0.31%) |
Apr 18, 2012 | 5.913 | 5.949 | 5.787 | 5.799 | 109,590 | -0.16(-2.62%) |
Apr 17, 2012 | 5.901 | 5.997 | 5.899 | 5.955 | 168,991 | +0.05(+0.91%) |
Apr 16, 2012 | 5.889 | 5.913 | 5.850 | 5.901 | 88,273 | +0.02(+0.41%) |
Apr 13, 2012 | 5.757 | 5.931 | 5.727 | 5.877 | 187,790 | +0.09(+1.55%) |
Apr 12, 2012 | 5.679 | 5.817 | 5.668 | 5.787 | 146,737 | +0.09(+1.58%) |
Apr 11, 2012 | 5.614 | 5.697 | 5.566 | 5.697 | 135,721 | +0.13(+2.37%) |
Apr 10, 2012 | 5.691 | 5.733 | 5.566 | 5.566 | 191,227 | -0.12(-2.11%) |
Apr 09, 2012 | 5.733 | 5.799 | 5.662 | 5.685 | 145,751 | -0.13(-2.17%) |
Apr 05, 2012 | 5.709 | 5.847 | 5.691 | 5.811 | 107,038 | +0.08(+1.36%) |
Apr 04, 2012 | 5.805 | 5.841 | 5.721 | 5.733 | 155,504 | -0.11(-1.95%) |
Apr 03, 2012 | 6.009 | 6.021 | 5.829 | 5.847 | 219,042 | -0.18(-2.98%) |
Apr 02, 2012 | 5.829 | 6.027 | 5.799 | 6.027 | 264,141 | +0.19(+3.29%) |
Mar 30, 2012 | 5.787 | 5.853 | 5.745 | 5.835 | 138,101 | +0.02(+0.41%) |
Mar 29, 2012 | 5.739 | 5.853 | 5.729 | 5.811 | 100,542 | +0.04(+0.62%) |
Mar 28, 2012 | 5.847 | 5.847 | 5.727 | 5.775 | 114,866 | -0.05(-0.92%) |
Mar 27, 2012 | 5.871 | 5.871 | 5.829 | 5.829 | 136,278 | -0.04(-0.71%) |
Mar 26, 2012 | 5.763 | 5.871 | 5.733 | 5.871 | 299,335 | +0.14(+2.40%) |
Mar 23, 2012 | 5.668 | 5.733 | 5.644 | 5.733 | 130,269 | +0.06(+1.06%) |
Mar 22, 2012 | 5.662 | 5.715 | 5.632 | 5.673 | 134,262 | -0.04(-0.63%) |
Mar 21, 2012 | 5.721 | 5.727 | 5.673 | 5.709 | 100,535 | +0.01(+0.21%) |
Mar 20, 2012 | 5.691 | 5.769 | 5.691 | 5.697 | 99,667 | -0.04(-0.73%) |
Mar 19, 2012 | 5.751 | 5.781 | 5.715 | 5.739 | 134,320 | -0.01(-0.21%) |
Mar 16, 2012 | 5.757 | 5.757 | 5.650 | 5.751 | 392,284 | +0.01(+0.10%) |
Mar 15, 2012 | 5.709 | 5.757 | 5.644 | 5.745 | 141,119 | +0.06(+1.05%) |
Mar 14, 2012 | 5.757 | 5.763 | 5.668 | 5.685 | 110,588 | -0.10(-1.66%) |
Mar 13, 2012 | 5.656 | 5.781 | 5.621 | 5.781 | 202,439 | +0.14(+2.44%) |
Mar 12, 2012 | 5.697 | 5.697 | 5.608 | 5.644 | 144,900 | -0.07(-1.26%) |
Mar 09, 2012 | 5.691 | 5.751 | 5.627 | 5.715 | 154,938 | +0.02(+0.42%) |
Mar 08, 2012 | 5.703 | 5.703 | 5.590 | 5.691 | 128,422 | -0.01(-0.11%) |
Mar 07, 2012 | 5.644 | 5.703 | 5.595 | 5.697 | 176,712 | +0.10(+1.71%) |
Mar 06, 2012 | 5.542 | 5.691 | 5.536 | 5.602 | 224,931 | +0.04(+0.65%) |
Mar 05, 2012 | 5.470 | 5.572 | 5.422 | 5.566 | 401,408 | +0.14(+2.65%) |
Mar 02, 2012 | 5.572 | 5.614 | 5.404 | 5.422 | 275,864 | -0.15(-2.69%) |
Mar 01, 2012 | 5.620 | 5.679 | 5.554 | 5.572 | 321,101 | -0.04(-0.64%) |
Feb 29, 2012 | 5.673 | 5.697 | 5.608 | 5.608 | 331,839 | -0.04(-0.64%) |
Feb 28, 2012 | 5.679 | 5.703 | 5.632 | 5.644 | 140,663 | -0.02(-0.42%) |
Feb 27, 2012 | 5.685 | 5.715 | 5.626 | 5.668 | 77,305 | -0.03(-0.53%) |
Feb 24, 2012 | 5.691 | 5.721 | 5.644 | 5.697 | 102,852 | -0.01(-0.21%) |
Feb 23, 2012 | 5.608 | 5.721 | 5.608 | 5.709 | 142,347 | +0.10(+1.71%) |
Feb 22, 2012 | 5.608 | 5.715 | 5.602 | 5.614 | 164,808 | -0.01(-0.11%) |
Feb 21, 2012 | 5.656 | 5.679 | 5.602 | 5.620 | 86,073 | -0.04(-0.74%) |
Feb 17, 2012 | 5.650 | 5.703 | 5.613 | 5.662 | 121,034 | +0.01(+0.11%) |
Feb 16, 2012 | 5.602 | 5.673 | 5.590 | 5.656 | 178,410 | +0.05(+0.85%) |
Feb 15, 2012 | 5.656 | 5.656 | 5.554 | 5.608 | 151,373 | -0.04(-0.64%) |
Feb 14, 2012 | 5.745 | 5.745 | 5.563 | 5.644 | 249,691 | -0.12(-2.08%) |
Feb 13, 2012 | 5.584 | 5.763 | 5.482 | 5.763 | 244,986 | +0.16(+2.89%) |
Feb 10, 2012 | 5.614 | 5.662 | 5.548 | 5.602 | 210,907 | -0.05(-0.85%) |
Feb 09, 2012 | 5.757 | 5.763 | 5.644 | 5.650 | 144,432 | -0.10(-1.67%) |
Feb 08, 2012 | 5.757 | 5.781 | 5.727 | 5.745 | 145,480 | -0.01(-0.21%) |
Feb 07, 2012 | 5.781 | 5.781 | 5.751 | 5.757 | 103,913 | -0.01(-0.21%) |
Feb 06, 2012 | 5.775 | 5.787 | 5.715 | 5.769 | 136,278 | -0.02(-0.31%) |
Feb 03, 2012 | 5.709 | 5.805 | 5.650 | 5.787 | 211,040 | +0.12(+2.11%) |
Feb 02, 2012 | 5.644 | 5.668 | 5.608 | 5.668 | 165,053 | +0.01(+0.11%) |