Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.114 | 6.174 | 6.099 | 6.174 | 12,189 | +0.00(+0.00%) |
Apr 27, 2012 | 6.174 | 6.177 | 6.089 | 6.174 | 8,566 | -0.10(-1.52%) |
Apr 26, 2012 | 6.375 | 6.375 | 6.262 | 6.269 | 2,415 | -0.11(-1.71%) |
Apr 25, 2012 | 6.191 | 6.378 | 6.191 | 6.378 | 1,573 | +0.20(+3.31%) |
Apr 24, 2012 | 6.174 | 6.350 | 6.174 | 6.174 | 8,263 | +0.00(+0.00%) |
Apr 23, 2012 | 6.061 | 6.174 | 6.029 | 6.174 | 2,264 | +0.12(+1.96%) |
Apr 20, 2012 | 6.202 | 6.202 | 6.043 | 6.055 | 4,558 | -0.12(-1.92%) |
Apr 19, 2012 | 6.096 | 6.174 | 5.997 | 6.174 | 13,243 | +0.02(+0.29%) |
Apr 18, 2012 | 6.234 | 6.234 | 6.085 | 6.156 | 5,748 | -0.11(-1.69%) |
Apr 17, 2012 | 6.251 | 6.262 | 6.174 | 6.262 | 12,036 | +0.02(+0.28%) |
Apr 16, 2012 | 6.244 | 6.244 | 6.244 | 6.244 | 651 | +0.00(+0.06%) |
Apr 13, 2012 | 6.223 | 6.241 | 6.223 | 6.241 | 1,564 | +0.00(+0.00%) |
Apr 12, 2012 | 6.258 | 6.258 | 6.174 | 6.241 | 3,412 | -0.02(-0.34%) |
Apr 11, 2012 | 6.237 | 6.350 | 6.174 | 6.262 | 8,285 | -0.05(-0.84%) |
Apr 10, 2012 | 6.272 | 6.332 | 6.262 | 6.315 | 23,564 | +0.02(+0.28%) |
Apr 09, 2012 | 6.262 | 6.297 | 6.262 | 6.297 | 12,999 | -0.07(-1.04%) |
Apr 05, 2012 | 6.251 | 6.385 | 6.251 | 6.363 | 9,569 | +0.16(+2.64%) |
Apr 04, 2012 | 6.396 | 6.396 | 6.200 | 6.200 | 1,615 | -0.21(-3.22%) |
Apr 03, 2012 | 6.357 | 6.452 | 6.357 | 6.406 | 20,925 | +0.05(+0.72%) |
Apr 02, 2012 | 5.994 | 6.361 | 5.994 | 6.360 | 37,318 | +0.42(+6.98%) |
Mar 30, 2012 | 5.655 | 6.067 | 5.655 | 5.945 | 54,930 | +0.27(+4.68%) |
Mar 29, 2012 | 5.570 | 5.680 | 5.560 | 5.680 | 15,777 | +0.07(+1.26%) |
Mar 28, 2012 | 5.560 | 5.609 | 5.560 | 5.609 | 4,753 | +0.00(+0.06%) |
Mar 27, 2012 | 5.581 | 5.679 | 5.581 | 5.606 | 3,968 | -0.01(-0.24%) |
Mar 26, 2012 | 5.556 | 5.673 | 5.556 | 5.620 | 10,204 | +0.15(+2.75%) |
Mar 23, 2012 | 5.380 | 5.556 | 5.380 | 5.469 | 24,012 | +0.12(+2.34%) |
Mar 22, 2012 | 5.711 | 5.733 | 5.345 | 5.345 | 66,504 | -0.38(-6.60%) |
Mar 21, 2012 | 5.662 | 5.722 | 5.644 | 5.722 | 6,718 | +0.06(+1.06%) |
Mar 20, 2012 | 5.644 | 5.662 | 5.644 | 5.662 | 43,353 | +0.02(+0.31%) |
Mar 19, 2012 | 5.641 | 5.644 | 5.641 | 5.644 | 986 | +0.00(+0.00%) |
Mar 16, 2012 | 5.602 | 5.644 | 5.602 | 5.644 | 5,717 | +0.00(+0.00%) |
Mar 15, 2012 | 5.609 | 5.644 | 5.574 | 5.644 | 4,039 | +0.00(+0.00%) |
Mar 14, 2012 | 5.644 | 5.644 | 5.620 | 5.644 | 111,788 | +0.00(+0.00%) |
Mar 13, 2012 | 5.644 | 5.652 | 5.641 | 5.644 | 82,579 | -0.03(-0.45%) |
Mar 12, 2012 | 5.644 | 5.670 | 5.644 | 5.670 | 10,675 | -0.00(-0.05%) |
Mar 09, 2012 | 5.662 | 5.673 | 5.662 | 5.673 | 12,906 | +0.01(+0.19%) |
Mar 08, 2012 | 5.641 | 5.662 | 5.609 | 5.662 | 22,385 | +0.05(+0.88%) |
Mar 07, 2012 | 5.613 | 5.613 | 5.613 | 5.613 | 847 | +0.00(+0.06%) |
Mar 06, 2012 | 5.680 | 5.680 | 5.609 | 5.609 | 13,711 | -0.08(-1.36%) |
Mar 05, 2012 | 5.708 | 5.708 | 5.651 | 5.687 | 8,163 | -0.02(-0.31%) |
Mar 02, 2012 | 5.704 | 5.704 | 5.651 | 5.704 | 9,618 | +0.06(+1.00%) |
Mar 01, 2012 | 5.602 | 5.662 | 5.648 | 5.648 | 5,102 | +0.05(+0.82%) |
Feb 29, 2012 | 5.556 | 5.630 | 5.556 | 5.602 | 19,023 | +0.03(+0.47%) |
Feb 28, 2012 | 5.567 | 5.576 | 5.567 | 5.576 | 1,601 | +0.02(+0.36%) |
Feb 27, 2012 | 5.708 | 5.708 | 5.535 | 5.556 | 1,513 | -0.14(-2.48%) |
Feb 24, 2012 | 5.627 | 5.697 | 5.627 | 5.697 | 11,182 | +0.00(+0.00%) |
Feb 23, 2012 | 5.556 | 5.697 | 5.556 | 5.697 | 6,658 | +0.09(+1.57%) |
Feb 22, 2012 | 5.556 | 5.609 | 5.556 | 5.609 | 5,244 | +0.04(+0.70%) |
Feb 21, 2012 | 5.556 | 5.591 | 5.535 | 5.570 | 26,124 | -0.02(-0.32%) |
Feb 17, 2012 | 5.588 | 5.611 | 5.567 | 5.588 | 2,863 | -0.02(-0.44%) |
Feb 16, 2012 | 5.556 | 5.616 | 5.556 | 5.613 | 3,631 | +0.06(+1.02%) |
Feb 15, 2012 | 5.630 | 5.637 | 5.549 | 5.556 | 24,758 | -0.05(-0.94%) |
Feb 14, 2012 | 5.567 | 5.694 | 5.556 | 5.609 | 10,218 | +0.09(+1.59%) |
Feb 13, 2012 | 5.662 | 5.662 | 5.479 | 5.521 | 12,716 | -0.11(-2.00%) |
Feb 10, 2012 | 5.602 | 5.694 | 5.486 | 5.634 | 35,067 | +0.03(+0.50%) |
Feb 09, 2012 | 5.651 | 5.659 | 5.606 | 5.606 | 7,650 | -0.03(-0.47%) |
Feb 08, 2012 | 5.651 | 5.681 | 5.603 | 5.632 | 23,950 | -0.05(-0.83%) |
Feb 07, 2012 | 5.680 | 5.701 | 5.644 | 5.680 | 10,695 | +0.04(+0.69%) |
Feb 06, 2012 | 5.644 | 5.708 | 5.591 | 5.641 | 65,444 | +0.05(+0.95%) |
Feb 03, 2012 | 5.553 | 5.708 | 5.553 | 5.588 | 67,989 | +0.04(+0.77%) |
Feb 02, 2012 | 5.302 | 5.545 | 5.302 | 5.545 | 28,182 | +0.25(+4.72%) |