Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.900 | 5.990 | 5.830 | 5.980 | 16,916 | -0.01(-0.17%) |
Apr 27, 2012 | 5.980 | 5.990 | 5.750 | 5.990 | 5,425 | +0.06(+1.01%) |
Apr 26, 2012 | 5.970 | 6.000 | 5.730 | 5.930 | 3,100 | +0.00(+0.00%) |
Apr 25, 2012 | 5.940 | 6.000 | 5.850 | 5.930 | 23,679 | +0.01(+0.17%) |
Apr 24, 2012 | 5.710 | 5.950 | 5.710 | 5.920 | 6,602 | +0.30(+5.34%) |
Apr 23, 2012 | 5.790 | 5.790 | 5.570 | 5.620 | 3,690 | -0.18(-3.10%) |
Apr 20, 2012 | 5.830 | 5.850 | 5.510 | 5.800 | 9,166 | -0.08(-1.36%) |
Apr 19, 2012 | 5.880 | 5.900 | 5.650 | 5.880 | 4,814 | -0.02(-0.34%) |
Apr 18, 2012 | 5.600 | 5.930 | 5.600 | 5.900 | 9,100 | +0.31(+5.55%) |
Apr 17, 2012 | 5.760 | 5.760 | 5.590 | 5.590 | 5,802 | -0.14(-2.44%) |
Apr 16, 2012 | 5.850 | 5.850 | 5.530 | 5.730 | 4,271 | +0.04(+0.70%) |
Apr 13, 2012 | 5.700 | 5.710 | 5.500 | 5.690 | 6,153 | +0.00(+0.00%) |
Apr 12, 2012 | 5.680 | 5.700 | 5.530 | 5.690 | 4,116 | +0.09(+1.61%) |
Apr 11, 2012 | 5.630 | 5.650 | 5.470 | 5.600 | 6,000 | +0.06(+1.08%) |
Apr 10, 2012 | 5.610 | 5.800 | 5.450 | 5.540 | 16,618 | +0.08(+1.47%) |
Apr 09, 2012 | 5.800 | 5.850 | 5.460 | 5.460 | 14,889 | -0.31(-5.37%) |
Apr 05, 2012 | 5.808 | 5.850 | 5.750 | 5.770 | 1,317 | -0.15(-2.53%) |
Apr 04, 2012 | 5.920 | 5.940 | 5.700 | 5.920 | 4,035 | -0.07(-1.17%) |
Apr 03, 2012 | 5.990 | 5.990 | 5.920 | 5.990 | 6,710 | +0.07(+1.18%) |
Apr 02, 2012 | 5.970 | 6.020 | 5.610 | 5.920 | 15,692 | -0.08(-1.33%) |
Mar 30, 2012 | 5.950 | 6.000 | 5.732 | 6.000 | 4,992 | +0.02(+0.33%) |
Mar 29, 2012 | 6.000 | 6.000 | 5.710 | 5.980 | 21,154 | -0.02(-0.33%) |
Mar 28, 2012 | 6.000 | 6.000 | 5.890 | 6.000 | 11,130 | +0.00(+0.00%) |
Mar 27, 2012 | 5.950 | 6.000 | 5.880 | 6.000 | 6,050 | +0.02(+0.33%) |
Mar 26, 2012 | 5.550 | 6.000 | 5.550 | 5.980 | 18,975 | +0.49(+8.93%) |
Mar 23, 2012 | 5.820 | 5.970 | 5.480 | 5.490 | 7,373 | -0.39(-6.63%) |
Mar 22, 2012 | 5.810 | 5.900 | 5.620 | 5.880 | 4,261 | +0.01(+0.17%) |
Mar 21, 2012 | 5.610 | 5.970 | 5.610 | 5.870 | 12,788 | +0.02(+0.34%) |
Mar 20, 2012 | 5.990 | 5.990 | 5.440 | 5.850 | 5,640 | -0.12(-2.01%) |
Mar 19, 2012 | 5.970 | 6.000 | 5.713 | 5.970 | 19,088 | -0.03(-0.50%) |
Mar 16, 2012 | 5.650 | 6.000 | 5.510 | 6.000 | 50,924 | +0.35(+6.19%) |
Mar 15, 2012 | 5.280 | 5.650 | 5.280 | 5.650 | 34,443 | +0.31(+5.81%) |
Mar 14, 2012 | 5.270 | 5.350 | 5.160 | 5.340 | 43,757 | +0.03(+0.56%) |
Mar 13, 2012 | 5.210 | 5.320 | 5.210 | 5.310 | 54,891 | -0.02(-0.38%) |
Mar 12, 2012 | 5.300 | 5.340 | 5.210 | 5.330 | 14,128 | +0.05(+0.95%) |
Mar 09, 2012 | 5.240 | 5.280 | 5.200 | 5.280 | 44,579 | +0.13(+2.52%) |
Mar 08, 2012 | 5.150 | 5.250 | 5.091 | 5.150 | 29,842 | -0.04(-0.77%) |
Mar 07, 2012 | 5.120 | 5.200 | 5.000 | 5.190 | 64,151 | +0.04(+0.78%) |
Mar 06, 2012 | 5.260 | 5.330 | 5.040 | 5.150 | 18,947 | -0.15(-2.83%) |
Mar 05, 2012 | 5.090 | 5.360 | 5.010 | 5.300 | 31,748 | +0.09(+1.73%) |
Mar 02, 2012 | 5.100 | 5.210 | 4.870 | 5.210 | 10,027 | +0.08(+1.56%) |
Mar 01, 2012 | 5.100 | 5.200 | 5.000 | 5.130 | 20,671 | -0.08(-1.54%) |
Feb 29, 2012 | 5.215 | 5.290 | 5.070 | 5.210 | 11,725 | -0.07(-1.33%) |
Feb 28, 2012 | 5.290 | 5.390 | 5.080 | 5.280 | 22,188 | +0.02(+0.38%) |
Feb 27, 2012 | 5.290 | 5.390 | 5.120 | 5.260 | 15,494 | -0.08(-1.50%) |
Feb 24, 2012 | 5.330 | 5.440 | 5.210 | 5.340 | 16,450 | -0.08(-1.48%) |
Feb 23, 2012 | 5.290 | 5.480 | 5.180 | 5.420 | 18,534 | +0.17(+3.24%) |
Feb 22, 2012 | 5.360 | 5.360 | 5.200 | 5.250 | 3,837 | -0.09(-1.69%) |
Feb 21, 2012 | 5.520 | 5.650 | 5.330 | 5.340 | 21,685 | -0.13(-2.38%) |
Feb 17, 2012 | 5.130 | 5.570 | 5.130 | 5.470 | 31,783 | +0.32(+6.21%) |
Feb 16, 2012 | 5.290 | 5.340 | 5.120 | 5.150 | 12,854 | -0.18(-3.38%) |
Feb 15, 2012 | 5.330 | 5.500 | 5.320 | 5.330 | 10,670 | -0.02(-0.37%) |
Feb 14, 2012 | 5.260 | 5.440 | 5.190 | 5.350 | 11,591 | +0.06(+1.13%) |
Feb 13, 2012 | 5.290 | 5.360 | 5.090 | 5.290 | 15,230 | -0.02(-0.38%) |
Feb 10, 2012 | 5.150 | 5.310 | 5.000 | 5.310 | 62,693 | -0.12(-2.21%) |
Feb 09, 2012 | 5.150 | 5.500 | 4.900 | 5.430 | 139,731 | -0.38(-6.54%) |
Feb 08, 2012 | 5.740 | 6.490 | 5.700 | 5.810 | 147,012 | +0.02(+0.35%) |
Feb 07, 2012 | 5.750 | 5.950 | 5.700 | 5.790 | 34,139 | +0.07(+1.22%) |
Feb 06, 2012 | 5.610 | 5.810 | 5.530 | 5.720 | 29,143 | +0.11(+1.96%) |
Feb 03, 2012 | 5.130 | 5.830 | 5.100 | 5.610 | 151,810 | +0.50(+9.78%) |
Feb 02, 2012 | 5.340 | 5.370 | 5.080 | 5.110 | 18,388 | -0.23(-4.31%) |