Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.374 | 6.374 | 6.036 | 6.049 | 70,178 | -0.36(-5.68%) |
Apr 27, 2012 | 6.175 | 6.446 | 6.082 | 6.413 | 48,150 | +0.23(+3.75%) |
Apr 26, 2012 | 6.188 | 6.215 | 6.089 | 6.182 | 26,087 | -0.02(-0.32%) |
Apr 25, 2012 | 5.991 | 6.280 | 5.958 | 6.201 | 64,315 | +0.14(+2.28%) |
Apr 24, 2012 | 5.998 | 6.116 | 5.998 | 6.063 | 68,063 | +0.05(+0.88%) |
Apr 23, 2012 | 6.024 | 6.188 | 5.952 | 6.011 | 70,315 | -0.17(-2.77%) |
Apr 20, 2012 | 6.300 | 6.300 | 5.932 | 6.182 | 124,551 | +0.43(+7.43%) |
Apr 19, 2012 | 5.945 | 6.044 | 5.721 | 5.754 | 76,190 | -0.16(-2.78%) |
Apr 18, 2012 | 6.037 | 6.121 | 5.886 | 5.919 | 44,844 | -0.18(-3.02%) |
Apr 17, 2012 | 6.017 | 6.169 | 5.984 | 6.103 | 58,307 | +0.16(+2.77%) |
Apr 16, 2012 | 5.899 | 6.011 | 5.899 | 5.938 | 37,998 | +0.05(+0.89%) |
Apr 13, 2012 | 6.057 | 6.083 | 5.840 | 5.886 | 60,202 | -0.24(-3.97%) |
Apr 12, 2012 | 5.952 | 6.195 | 5.912 | 6.129 | 51,063 | +0.16(+2.76%) |
Apr 11, 2012 | 5.859 | 6.037 | 5.859 | 5.965 | 53,970 | +0.20(+3.54%) |
Apr 10, 2012 | 5.919 | 6.037 | 5.754 | 5.761 | 80,199 | -0.16(-2.67%) |
Apr 09, 2012 | 5.925 | 6.070 | 5.919 | 5.919 | 55,558 | -0.15(-2.49%) |
Apr 05, 2012 | 6.254 | 6.366 | 6.057 | 6.070 | 27,007 | -0.24(-3.85%) |
Apr 04, 2012 | 6.294 | 6.366 | 6.294 | 6.313 | 56,318 | -0.10(-1.54%) |
Apr 03, 2012 | 6.629 | 6.629 | 6.372 | 6.412 | 44,895 | -0.26(-3.85%) |
Apr 02, 2012 | 6.438 | 6.668 | 6.438 | 6.668 | 46,977 | +0.19(+2.94%) |
Mar 30, 2012 | 6.695 | 6.695 | 6.478 | 6.478 | 62,957 | -0.13(-1.99%) |
Mar 29, 2012 | 6.629 | 6.675 | 6.517 | 6.609 | 34,657 | -0.11(-1.57%) |
Mar 28, 2012 | 6.497 | 6.734 | 6.497 | 6.714 | 53,114 | +0.28(+4.39%) |
Mar 27, 2012 | 6.570 | 6.614 | 6.426 | 6.432 | 49,859 | -0.14(-2.10%) |
Mar 26, 2012 | 6.451 | 6.576 | 6.351 | 6.570 | 76,871 | +0.21(+3.35%) |
Mar 23, 2012 | 6.138 | 6.395 | 6.082 | 6.357 | 66,276 | +0.23(+3.68%) |
Mar 22, 2012 | 6.113 | 6.172 | 5.969 | 6.132 | 54,662 | -0.08(-1.31%) |
Mar 21, 2012 | 6.194 | 6.263 | 6.075 | 6.213 | 80,743 | +0.07(+1.12%) |
Mar 20, 2012 | 6.169 | 6.282 | 6.144 | 6.144 | 47,787 | -0.11(-1.70%) |
Mar 19, 2012 | 6.056 | 6.351 | 6.006 | 6.251 | 87,883 | +0.19(+3.10%) |
Mar 16, 2012 | 6.138 | 6.138 | 6.031 | 6.063 | 96,797 | -0.04(-0.72%) |
Mar 15, 2012 | 6.125 | 6.138 | 5.956 | 6.107 | 54,748 | -0.01(-0.10%) |
Mar 14, 2012 | 6.257 | 6.294 | 6.082 | 6.113 | 62,302 | -0.18(-2.79%) |
Mar 13, 2012 | 6.019 | 6.382 | 5.944 | 6.288 | 89,188 | +0.35(+5.91%) |
Mar 12, 2012 | 5.969 | 6.000 | 5.850 | 5.937 | 40,789 | -0.01(-0.21%) |
Mar 09, 2012 | 5.775 | 6.025 | 5.725 | 5.950 | 101,198 | +0.16(+2.70%) |
Mar 08, 2012 | 5.712 | 5.850 | 5.580 | 5.793 | 65,268 | +0.12(+2.10%) |
Mar 07, 2012 | 5.568 | 5.674 | 5.512 | 5.674 | 82,851 | +0.11(+1.91%) |
Mar 06, 2012 | 5.580 | 5.637 | 5.512 | 5.568 | 60,740 | -0.09(-1.55%) |
Mar 05, 2012 | 5.443 | 5.668 | 5.443 | 5.656 | 49,261 | +0.18(+3.20%) |
Mar 02, 2012 | 5.656 | 5.681 | 5.368 | 5.480 | 125,435 | -0.16(-2.78%) |
Mar 01, 2012 | 5.750 | 5.850 | 5.637 | 5.637 | 48,956 | -0.04(-0.66%) |
Feb 29, 2012 | 5.950 | 5.981 | 5.668 | 5.674 | 95,360 | -0.27(-4.53%) |
Feb 28, 2012 | 5.937 | 5.963 | 5.894 | 5.944 | 38,142 | -0.02(-0.32%) |
Feb 27, 2012 | 5.937 | 6.038 | 5.878 | 5.963 | 39,122 | -0.05(-0.83%) |
Feb 24, 2012 | 6.263 | 6.276 | 6.013 | 6.013 | 40,050 | -0.25(-4.00%) |
Feb 23, 2012 | 6.038 | 6.263 | 5.994 | 6.263 | 37,412 | +0.24(+3.95%) |
Feb 22, 2012 | 6.169 | 6.201 | 6.013 | 6.025 | 55,139 | -0.16(-2.53%) |
Feb 21, 2012 | 6.201 | 6.257 | 6.107 | 6.182 | 41,734 | +0.00(+0.00%) |
Feb 17, 2012 | 6.251 | 6.257 | 6.169 | 6.182 | 34,645 | -0.05(-0.80%) |
Feb 16, 2012 | 5.981 | 6.257 | 5.931 | 6.232 | 105,724 | +0.29(+4.85%) |
Feb 15, 2012 | 6.038 | 6.038 | 5.912 | 5.944 | 56,471 | -0.04(-0.73%) |
Feb 14, 2012 | 6.107 | 6.107 | 5.912 | 5.988 | 37,270 | -0.17(-2.75%) |
Feb 13, 2012 | 6.113 | 6.232 | 6.113 | 6.157 | 76,012 | +0.08(+1.34%) |
Feb 10, 2012 | 6.251 | 6.313 | 6.075 | 6.075 | 52,888 | -0.23(-3.58%) |
Feb 09, 2012 | 6.501 | 6.523 | 6.288 | 6.301 | 36,010 | -0.19(-2.90%) |
Feb 08, 2012 | 6.489 | 6.576 | 6.418 | 6.489 | 72,627 | +0.03(+0.49%) |
Feb 07, 2012 | 6.351 | 6.507 | 6.263 | 6.457 | 51,236 | +0.11(+1.68%) |
Feb 06, 2012 | 6.514 | 6.514 | 6.301 | 6.351 | 69,856 | -0.23(-3.43%) |
Feb 03, 2012 | 6.388 | 6.576 | 6.288 | 6.576 | 118,269 | +0.19(+2.94%) |
Feb 02, 2012 | 6.388 | 6.388 | 6.175 | 6.388 | 79,459 | -0.01(-0.10%) |