Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.268 | 6.299 | 6.231 | 6.249 | 72,228 | +0.00(+0.00%) |
Apr 27, 2012 | 6.262 | 6.262 | 6.237 | 6.249 | 37,175 | +0.02(+0.40%) |
Apr 26, 2012 | 6.256 | 6.262 | 6.224 | 6.224 | 69,654 | -0.04(-0.60%) |
Apr 25, 2012 | 6.237 | 6.262 | 6.218 | 6.262 | 48,744 | +0.05(+0.80%) |
Apr 24, 2012 | 6.218 | 6.231 | 6.174 | 6.212 | 69,774 | +0.01(+0.20%) |
Apr 23, 2012 | 6.174 | 6.218 | 6.168 | 6.199 | 59,112 | +0.06(+0.92%) |
Apr 20, 2012 | 6.193 | 6.193 | 6.137 | 6.143 | 36,727 | -0.01(-0.20%) |
Apr 19, 2012 | 6.187 | 6.212 | 6.149 | 6.156 | 33,711 | -0.01(-0.20%) |
Apr 18, 2012 | 6.181 | 6.212 | 6.168 | 6.168 | 46,035 | -0.01(-0.20%) |
Apr 17, 2012 | 6.262 | 6.262 | 6.174 | 6.181 | 69,883 | -0.04(-0.70%) |
Apr 16, 2012 | 6.249 | 6.268 | 6.224 | 6.224 | 63,351 | -0.02(-0.40%) |
Apr 13, 2012 | 6.187 | 6.249 | 6.187 | 6.249 | 44,049 | +0.04(+0.70%) |
Apr 12, 2012 | 6.237 | 6.237 | 6.187 | 6.206 | 82,281 | +0.01(+0.16%) |
Apr 11, 2012 | 6.243 | 6.243 | 6.187 | 6.196 | 40,327 | +0.00(+0.03%) |
Apr 10, 2012 | 6.187 | 6.194 | 6.150 | 6.194 | 23,475 | +0.04(+0.61%) |
Apr 09, 2012 | 6.175 | 6.194 | 6.156 | 6.156 | 34,653 | +0.01(+0.20%) |
Apr 05, 2012 | 6.163 | 6.169 | 6.129 | 6.144 | 31,798 | +0.02(+0.30%) |
Apr 04, 2012 | 6.150 | 6.181 | 6.100 | 6.125 | 63,786 | +0.02(+0.41%) |
Apr 03, 2012 | 6.181 | 6.181 | 6.044 | 6.100 | 74,138 | -0.02(-0.41%) |
Apr 02, 2012 | 6.163 | 6.194 | 6.107 | 6.125 | 82,838 | +0.02(+0.41%) |
Mar 30, 2012 | 6.175 | 6.219 | 6.051 | 6.100 | 79,724 | -0.03(-0.51%) |
Mar 29, 2012 | 6.094 | 6.131 | 6.075 | 6.131 | 54,846 | +0.05(+0.82%) |
Mar 28, 2012 | 6.007 | 6.082 | 5.976 | 6.082 | 67,534 | +0.14(+2.30%) |
Mar 27, 2012 | 6.051 | 6.051 | 5.920 | 5.945 | 113,844 | -0.04(-0.62%) |
Mar 26, 2012 | 6.100 | 6.100 | 5.976 | 5.982 | 80,102 | -0.06(-0.93%) |
Mar 23, 2012 | 6.044 | 6.075 | 6.013 | 6.038 | 70,810 | +0.04(+0.73%) |
Mar 22, 2012 | 6.007 | 6.013 | 5.938 | 5.994 | 130,098 | +0.08(+1.37%) |
Mar 21, 2012 | 5.914 | 5.945 | 5.833 | 5.914 | 80,850 | +0.04(+0.64%) |
Mar 20, 2012 | 5.938 | 5.938 | 5.870 | 5.876 | 180,455 | -0.01(-0.21%) |
Mar 19, 2012 | 5.858 | 5.951 | 5.820 | 5.889 | 134,797 | +0.07(+1.18%) |
Mar 16, 2012 | 5.858 | 5.920 | 5.708 | 5.820 | 233,061 | -0.13(-2.20%) |
Mar 15, 2012 | 6.150 | 6.150 | 5.938 | 5.951 | 124,440 | -0.15(-2.45%) |
Mar 14, 2012 | 6.194 | 6.200 | 6.082 | 6.100 | 142,647 | -0.08(-1.31%) |
Mar 13, 2012 | 6.206 | 6.231 | 6.163 | 6.181 | 81,631 | -0.03(-0.51%) |
Mar 12, 2012 | 6.225 | 6.230 | 6.188 | 6.213 | 59,568 | +0.02(+0.40%) |
Mar 09, 2012 | 6.188 | 6.244 | 6.170 | 6.188 | 79,971 | +0.02(+0.40%) |
Mar 08, 2012 | 6.232 | 6.232 | 6.145 | 6.163 | 64,131 | -0.02(-0.40%) |
Mar 07, 2012 | 6.269 | 6.281 | 6.188 | 6.188 | 59,726 | -0.01(-0.20%) |
Mar 06, 2012 | 6.294 | 6.294 | 6.176 | 6.201 | 110,454 | -0.04(-0.70%) |
Mar 05, 2012 | 6.201 | 6.244 | 6.172 | 6.244 | 60,141 | +0.02(+0.40%) |
Mar 02, 2012 | 6.306 | 6.306 | 6.219 | 6.219 | 77,512 | -0.10(-1.57%) |
Mar 01, 2012 | 6.300 | 6.318 | 6.281 | 6.318 | 123,819 | +0.04(+0.59%) |
Feb 29, 2012 | 6.294 | 6.294 | 6.244 | 6.281 | 71,317 | -0.01(-0.20%) |
Feb 28, 2012 | 6.300 | 6.312 | 6.238 | 6.294 | 90,891 | +0.00(+0.00%) |
Feb 27, 2012 | 6.219 | 6.294 | 6.194 | 6.294 | 138,187 | +0.11(+1.81%) |
Feb 24, 2012 | 6.101 | 6.219 | 6.101 | 6.182 | 95,097 | +0.06(+0.91%) |
Feb 23, 2012 | 6.145 | 6.176 | 6.120 | 6.126 | 48,790 | +0.01(+0.10%) |
Feb 22, 2012 | 6.108 | 6.139 | 6.077 | 6.120 | 41,875 | +0.05(+0.82%) |
Feb 21, 2012 | 6.126 | 6.194 | 6.058 | 6.070 | 99,635 | +0.02(+0.41%) |
Feb 17, 2012 | 6.145 | 6.145 | 6.033 | 6.046 | 59,055 | +0.02(+0.41%) |
Feb 16, 2012 | 6.139 | 6.139 | 5.934 | 6.021 | 159,544 | -0.10(-1.62%) |
Feb 15, 2012 | 6.139 | 6.188 | 6.077 | 6.120 | 83,710 | +0.02(+0.30%) |
Feb 14, 2012 | 6.201 | 6.201 | 6.101 | 6.101 | 43,863 | -0.07(-1.11%) |
Feb 13, 2012 | 6.201 | 6.201 | 6.116 | 6.170 | 68,519 | +0.02(+0.29%) |
Feb 10, 2012 | 6.077 | 6.152 | 6.059 | 6.152 | 77,789 | +0.12(+2.05%) |
Feb 09, 2012 | 6.047 | 6.077 | 6.016 | 6.028 | 97,299 | +0.02(+0.31%) |
Feb 08, 2012 | 6.016 | 6.102 | 6.003 | 6.010 | 99,376 | -0.01(-0.10%) |
Feb 07, 2012 | 6.065 | 6.084 | 6.016 | 6.016 | 100,963 | -0.05(-0.86%) |
Feb 06, 2012 | 6.059 | 6.127 | 6.034 | 6.068 | 137,082 | +0.03(+0.55%) |
Feb 03, 2012 | 6.053 | 6.084 | 6.016 | 6.034 | 158,967 | -0.01(-0.10%) |
Feb 02, 2012 | 6.071 | 6.071 | 6.010 | 6.040 | 218,268 | +0.02(+0.31%) |