Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.102 | 6.365 | 6.102 | 6.190 | 13,955 | +0.08(+1.30%) |
Apr 27, 2012 | 6.126 | 6.158 | 6.047 | 6.110 | 10,596 | -0.08(-1.29%) |
Apr 26, 2012 | 6.246 | 6.293 | 6.126 | 6.190 | 19,358 | -0.10(-1.52%) |
Apr 25, 2012 | 6.293 | 6.357 | 6.206 | 6.285 | 8,878 | +0.01(+0.13%) |
Apr 24, 2012 | 6.182 | 6.341 | 6.182 | 6.277 | 46,803 | +0.11(+1.81%) |
Apr 23, 2012 | 6.246 | 6.364 | 6.166 | 6.166 | 6,530 | -0.06(-1.02%) |
Apr 20, 2012 | 6.365 | 6.365 | 6.182 | 6.230 | 1,075 | -0.14(-2.12%) |
Apr 19, 2012 | 6.365 | 6.365 | 6.346 | 6.365 | 816 | +0.00(+0.00%) |
Apr 18, 2012 | 6.365 | 6.373 | 6.293 | 6.365 | 1,452 | -0.04(-0.62%) |
Apr 17, 2012 | 6.405 | 6.428 | 6.325 | 6.405 | 68,229 | -0.02(-0.37%) |
Apr 16, 2012 | 6.484 | 6.484 | 6.337 | 6.429 | 4,336 | -0.02(-0.25%) |
Apr 13, 2012 | 6.381 | 6.445 | 6.365 | 6.445 | 14,039 | -0.01(-0.12%) |
Apr 12, 2012 | 6.341 | 6.516 | 5.991 | 6.453 | 9,709 | +0.05(+0.75%) |
Apr 11, 2012 | 6.373 | 6.445 | 6.325 | 6.405 | 18,752 | +0.02(+0.25%) |
Apr 10, 2012 | 6.389 | 6.429 | 6.285 | 6.389 | 13,034 | +0.02(+0.38%) |
Apr 09, 2012 | 6.365 | 6.445 | 6.365 | 6.365 | 5,634 | -0.00(-0.00%) |
Apr 05, 2012 | 6.365 | 6.365 | 6.365 | 6.365 | 1,439 | -0.05(-0.74%) |
Apr 04, 2012 | 6.365 | 6.437 | 6.365 | 6.413 | 12,500 | -0.03(-0.49%) |
Apr 03, 2012 | 6.309 | 6.445 | 6.274 | 6.445 | 7,815 | +0.21(+3.45%) |
Apr 02, 2012 | 6.254 | 6.445 | 6.134 | 6.230 | 11,272 | -0.14(-2.12%) |
Mar 30, 2012 | 6.325 | 6.460 | 6.206 | 6.365 | 9,273 | -0.06(-0.87%) |
Mar 29, 2012 | 6.445 | 6.564 | 6.206 | 6.421 | 14,034 | -0.14(-2.18%) |
Mar 28, 2012 | 6.437 | 6.564 | 6.325 | 6.564 | 19,055 | +0.12(+1.85%) |
Mar 27, 2012 | 6.464 | 6.464 | 6.365 | 6.445 | 15,176 | +0.02(+0.25%) |
Mar 26, 2012 | 6.365 | 6.484 | 6.333 | 6.429 | 12,688 | -0.02(-0.25%) |
Mar 23, 2012 | 6.484 | 6.492 | 6.445 | 6.445 | 7,289 | +0.00(+0.00%) |
Mar 22, 2012 | 6.445 | 6.445 | 6.405 | 6.445 | 2,785 | -0.04(-0.61%) |
Mar 21, 2012 | 6.508 | 6.524 | 6.445 | 6.484 | 2,010 | +0.04(+0.62%) |
Mar 20, 2012 | 6.476 | 6.484 | 6.365 | 6.445 | 11,046 | -0.04(-0.61%) |
Mar 19, 2012 | 6.508 | 6.620 | 6.246 | 6.484 | 5,293 | -0.03(-0.49%) |
Mar 16, 2012 | 6.476 | 6.643 | 6.445 | 6.516 | 11,467 | -0.01(-0.12%) |
Mar 15, 2012 | 6.516 | 6.596 | 6.333 | 6.524 | 13,178 | +0.02(+0.24%) |
Mar 14, 2012 | 6.437 | 6.524 | 6.325 | 6.508 | 15,250 | +0.14(+2.12%) |
Mar 13, 2012 | 6.166 | 6.405 | 6.166 | 6.373 | 30,414 | +0.16(+2.56%) |
Mar 12, 2012 | 6.166 | 6.285 | 6.142 | 6.214 | 8,173 | +0.05(+0.77%) |
Mar 09, 2012 | 6.166 | 6.258 | 6.150 | 6.166 | 38,730 | +0.00(+0.00%) |
Mar 08, 2012 | 6.039 | 6.285 | 6.015 | 6.166 | 67,316 | +0.13(+2.11%) |
Mar 07, 2012 | 6.039 | 6.047 | 5.975 | 6.039 | 41,811 | +0.02(+0.26%) |
Mar 06, 2012 | 5.904 | 6.039 | 5.888 | 6.023 | 7,728 | +0.04(+0.66%) |
Mar 05, 2012 | 6.031 | 6.039 | 5.848 | 5.983 | 17,369 | +0.02(+0.27%) |
Mar 02, 2012 | 5.967 | 5.967 | 5.967 | 5.967 | 277 | -0.07(-1.19%) |
Mar 01, 2012 | 6.039 | 6.039 | 5.959 | 6.039 | 9,873 | +0.06(+1.07%) |
Feb 29, 2012 | 5.935 | 6.039 | 5.935 | 5.975 | 10,281 | +0.02(+0.27%) |
Feb 28, 2012 | 5.919 | 5.999 | 5.888 | 5.959 | 22,709 | +0.06(+1.08%) |
Feb 27, 2012 | 5.991 | 5.991 | 5.888 | 5.896 | 7,032 | -0.10(-1.59%) |
Feb 24, 2012 | 6.015 | 6.015 | 5.943 | 5.991 | 7,445 | +0.03(+0.53%) |
Feb 23, 2012 | 5.888 | 5.959 | 5.808 | 5.959 | 18,219 | +0.06(+0.94%) |
Feb 22, 2012 | 5.888 | 5.919 | 5.689 | 5.904 | 29,708 | +0.02(+0.27%) |
Feb 21, 2012 | 6.023 | 6.044 | 5.808 | 5.888 | 17,349 | -0.09(-1.46%) |
Feb 17, 2012 | 5.888 | 6.039 | 5.888 | 5.975 | 3,461 | -0.08(-1.31%) |
Feb 16, 2012 | 5.880 | 6.134 | 5.880 | 6.055 | 31,239 | +0.01(+0.13%) |
Feb 15, 2012 | 6.039 | 6.047 | 5.848 | 6.047 | 28,290 | +0.02(+0.40%) |
Feb 14, 2012 | 5.760 | 6.023 | 5.760 | 6.023 | 16,838 | +0.18(+3.13%) |
Feb 13, 2012 | 5.864 | 5.896 | 5.824 | 5.840 | 21,873 | +0.08(+1.38%) |
Feb 10, 2012 | 5.943 | 6.031 | 5.702 | 5.760 | 5,008 | -0.27(-4.49%) |
Feb 09, 2012 | 6.047 | 6.047 | 5.927 | 6.031 | 3,519 | +0.02(+0.40%) |
Feb 08, 2012 | 6.039 | 6.039 | 5.840 | 6.007 | 1,111 | -0.03(-0.53%) |
Feb 07, 2012 | 6.055 | 6.055 | 6.039 | 6.039 | 502 | -0.01(-0.13%) |
Feb 06, 2012 | 5.991 | 6.047 | 5.967 | 6.047 | 1,995 | +0.00(+0.00%) |
Feb 03, 2012 | 6.142 | 6.142 | 5.959 | 6.047 | 26,444 | -0.08(-1.30%) |
Feb 02, 2012 | 5.919 | 6.126 | 5.919 | 6.126 | 14,359 | +0.18(+2.94%) |