Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.434 | 6.459 | 6.366 | 6.384 | 111,287 | -0.08(-1.25%) |
Apr 27, 2012 | 6.378 | 6.478 | 6.316 | 6.465 | 146,699 | +0.09(+1.46%) |
Apr 26, 2012 | 6.372 | 6.403 | 6.310 | 6.372 | 118,164 | +0.01(+0.10%) |
Apr 25, 2012 | 6.366 | 6.422 | 6.279 | 6.366 | 157,503 | +0.05(+0.79%) |
Apr 24, 2012 | 6.229 | 6.316 | 6.204 | 6.316 | 174,757 | +0.09(+1.50%) |
Apr 23, 2012 | 6.191 | 6.229 | 6.173 | 6.223 | 170,655 | -0.01(-0.20%) |
Apr 20, 2012 | 6.111 | 6.235 | 6.079 | 6.235 | 214,957 | +0.19(+3.19%) |
Apr 19, 2012 | 6.048 | 6.154 | 5.943 | 6.042 | 125,319 | +0.02(+0.31%) |
Apr 18, 2012 | 6.142 | 6.179 | 6.011 | 6.023 | 105,513 | -0.16(-2.62%) |
Apr 17, 2012 | 6.129 | 6.229 | 6.127 | 6.185 | 162,704 | +0.06(+0.91%) |
Apr 16, 2012 | 6.117 | 6.142 | 6.076 | 6.129 | 84,989 | +0.02(+0.41%) |
Apr 13, 2012 | 5.980 | 6.160 | 5.949 | 6.104 | 180,804 | +0.09(+1.55%) |
Apr 12, 2012 | 5.899 | 6.042 | 5.886 | 6.011 | 141,278 | +0.09(+1.58%) |
Apr 11, 2012 | 5.830 | 5.918 | 5.781 | 5.918 | 130,672 | +0.14(+2.37%) |
Apr 10, 2012 | 5.911 | 5.955 | 5.781 | 5.781 | 184,113 | -0.12(-2.11%) |
Apr 09, 2012 | 5.955 | 6.023 | 5.880 | 5.905 | 140,329 | -0.13(-2.16%) |
Apr 05, 2012 | 5.930 | 6.073 | 5.911 | 6.036 | 103,056 | +0.08(+1.36%) |
Apr 04, 2012 | 6.030 | 6.067 | 5.943 | 5.955 | 149,719 | -0.12(-1.95%) |
Apr 03, 2012 | 6.241 | 6.254 | 6.055 | 6.073 | 210,893 | -0.19(-2.98%) |
Apr 02, 2012 | 6.055 | 6.260 | 6.023 | 6.260 | 254,314 | +0.20(+3.29%) |
Mar 30, 2012 | 6.011 | 6.079 | 5.967 | 6.061 | 132,963 | +0.02(+0.41%) |
Mar 29, 2012 | 5.961 | 6.079 | 5.950 | 6.036 | 96,801 | +0.04(+0.62%) |
Mar 28, 2012 | 6.073 | 6.073 | 5.949 | 5.999 | 110,593 | -0.06(-0.92%) |
Mar 27, 2012 | 6.098 | 6.098 | 6.055 | 6.055 | 131,208 | -0.04(-0.71%) |
Mar 26, 2012 | 5.986 | 6.098 | 5.955 | 6.098 | 288,199 | +0.14(+2.40%) |
Mar 23, 2012 | 5.886 | 5.955 | 5.862 | 5.955 | 125,423 | +0.06(+1.06%) |
Mar 22, 2012 | 5.880 | 5.936 | 5.849 | 5.893 | 129,267 | -0.04(-0.63%) |
Mar 21, 2012 | 5.943 | 5.949 | 5.893 | 5.930 | 96,795 | +0.01(+0.21%) |
Mar 20, 2012 | 5.911 | 5.992 | 5.911 | 5.918 | 95,959 | -0.04(-0.73%) |
Mar 19, 2012 | 5.974 | 6.005 | 5.936 | 5.961 | 129,323 | -0.01(-0.21%) |
Mar 16, 2012 | 5.980 | 5.980 | 5.868 | 5.974 | 377,691 | +0.01(+0.10%) |
Mar 15, 2012 | 5.930 | 5.980 | 5.862 | 5.967 | 135,869 | +0.06(+1.05%) |
Mar 14, 2012 | 5.980 | 5.986 | 5.886 | 5.905 | 106,474 | -0.10(-1.66%) |
Mar 13, 2012 | 5.874 | 6.005 | 5.838 | 6.005 | 194,908 | +0.14(+2.44%) |
Mar 12, 2012 | 5.918 | 5.918 | 5.824 | 5.862 | 139,509 | -0.07(-1.26%) |
Mar 09, 2012 | 5.911 | 5.974 | 5.845 | 5.936 | 149,174 | +0.02(+0.42%) |
Mar 08, 2012 | 5.924 | 5.924 | 5.806 | 5.911 | 123,644 | -0.01(-0.11%) |
Mar 07, 2012 | 5.862 | 5.924 | 5.811 | 5.918 | 170,138 | +0.10(+1.71%) |
Mar 06, 2012 | 5.756 | 5.911 | 5.750 | 5.818 | 216,563 | +0.04(+0.65%) |
Mar 05, 2012 | 5.681 | 5.787 | 5.631 | 5.781 | 386,475 | +0.15(+2.65%) |
Mar 02, 2012 | 5.787 | 5.830 | 5.613 | 5.631 | 265,601 | -0.16(-2.69%) |
Mar 01, 2012 | 5.837 | 5.899 | 5.768 | 5.787 | 309,156 | -0.04(-0.64%) |
Feb 29, 2012 | 5.893 | 5.918 | 5.824 | 5.824 | 319,494 | -0.04(-0.64%) |
Feb 28, 2012 | 5.899 | 5.924 | 5.849 | 5.862 | 135,430 | -0.02(-0.42%) |
Feb 27, 2012 | 5.905 | 5.936 | 5.843 | 5.886 | 74,429 | -0.03(-0.53%) |
Feb 24, 2012 | 5.911 | 5.943 | 5.862 | 5.918 | 99,025 | -0.01(-0.21%) |
Feb 23, 2012 | 5.824 | 5.943 | 5.824 | 5.930 | 137,052 | +0.10(+1.71%) |
Feb 22, 2012 | 5.824 | 5.936 | 5.818 | 5.830 | 158,676 | -0.01(-0.11%) |
Feb 21, 2012 | 5.874 | 5.899 | 5.818 | 5.837 | 82,871 | -0.04(-0.74%) |
Feb 17, 2012 | 5.868 | 5.924 | 5.830 | 5.880 | 116,531 | +0.01(+0.11%) |
Feb 16, 2012 | 5.818 | 5.893 | 5.806 | 5.874 | 171,772 | +0.05(+0.85%) |
Feb 15, 2012 | 5.874 | 5.874 | 5.768 | 5.824 | 145,741 | -0.04(-0.64%) |
Feb 14, 2012 | 5.967 | 5.967 | 5.778 | 5.862 | 240,402 | -0.12(-2.08%) |
Feb 13, 2012 | 5.799 | 5.986 | 5.694 | 5.986 | 235,872 | +0.17(+2.89%) |
Feb 10, 2012 | 5.830 | 5.880 | 5.762 | 5.818 | 203,060 | -0.05(-0.85%) |
Feb 09, 2012 | 5.980 | 5.986 | 5.862 | 5.868 | 139,059 | -0.10(-1.67%) |
Feb 08, 2012 | 5.980 | 6.005 | 5.949 | 5.967 | 140,068 | -0.01(-0.21%) |
Feb 07, 2012 | 6.005 | 6.005 | 5.974 | 5.980 | 100,047 | -0.01(-0.21%) |
Feb 06, 2012 | 5.999 | 6.011 | 5.936 | 5.992 | 131,208 | -0.02(-0.31%) |
Feb 03, 2012 | 5.930 | 6.030 | 5.868 | 6.011 | 203,189 | +0.12(+2.11%) |
Feb 02, 2012 | 5.862 | 5.886 | 5.824 | 5.886 | 158,913 | +0.01(+0.11%) |