Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.131 | 6.191 | 6.117 | 6.191 | 12,154 | +0.00(+0.00%) |
Apr 27, 2012 | 6.191 | 6.195 | 6.106 | 6.191 | 8,541 | -0.10(-1.52%) |
Apr 26, 2012 | 6.393 | 6.393 | 6.280 | 6.287 | 2,408 | -0.11(-1.71%) |
Apr 25, 2012 | 6.209 | 6.396 | 6.209 | 6.396 | 1,568 | +0.21(+3.31%) |
Apr 24, 2012 | 6.191 | 6.368 | 6.191 | 6.191 | 8,239 | +0.00(+0.00%) |
Apr 23, 2012 | 6.078 | 6.191 | 6.046 | 6.191 | 2,258 | +0.12(+1.96%) |
Apr 20, 2012 | 6.220 | 6.220 | 6.060 | 6.072 | 4,545 | -0.12(-1.92%) |
Apr 19, 2012 | 6.113 | 6.191 | 6.014 | 6.191 | 13,205 | +0.02(+0.29%) |
Apr 18, 2012 | 6.251 | 6.251 | 6.103 | 6.174 | 5,732 | -0.11(-1.69%) |
Apr 17, 2012 | 6.269 | 6.280 | 6.191 | 6.280 | 12,001 | +0.02(+0.28%) |
Apr 16, 2012 | 6.262 | 6.262 | 6.262 | 6.262 | 650 | +0.00(+0.06%) |
Apr 13, 2012 | 6.241 | 6.258 | 6.241 | 6.258 | 1,560 | +0.00(+0.00%) |
Apr 12, 2012 | 6.276 | 6.276 | 6.191 | 6.258 | 3,403 | -0.02(-0.34%) |
Apr 11, 2012 | 6.255 | 6.368 | 6.191 | 6.280 | 8,262 | -0.05(-0.84%) |
Apr 10, 2012 | 6.290 | 6.350 | 6.280 | 6.333 | 23,497 | +0.02(+0.28%) |
Apr 09, 2012 | 6.280 | 6.315 | 6.280 | 6.315 | 12,962 | -0.07(-1.04%) |
Apr 05, 2012 | 6.269 | 6.403 | 6.269 | 6.382 | 9,542 | +0.16(+2.64%) |
Apr 04, 2012 | 6.414 | 6.414 | 6.218 | 6.218 | 1,611 | -0.21(-3.22%) |
Apr 03, 2012 | 6.375 | 6.471 | 6.375 | 6.425 | 20,865 | +0.05(+0.72%) |
Apr 02, 2012 | 6.011 | 6.379 | 6.011 | 6.379 | 37,212 | +0.42(+6.98%) |
Mar 30, 2012 | 5.671 | 6.085 | 5.671 | 5.962 | 54,773 | +0.27(+4.68%) |
Mar 29, 2012 | 5.586 | 5.696 | 5.576 | 5.696 | 15,732 | +0.07(+1.26%) |
Mar 28, 2012 | 5.576 | 5.625 | 5.576 | 5.625 | 4,740 | +0.00(+0.06%) |
Mar 27, 2012 | 5.597 | 5.696 | 5.597 | 5.622 | 3,957 | -0.01(-0.24%) |
Mar 26, 2012 | 5.572 | 5.689 | 5.572 | 5.636 | 10,175 | +0.15(+2.75%) |
Mar 23, 2012 | 5.395 | 5.572 | 5.395 | 5.485 | 23,944 | +0.13(+2.34%) |
Mar 22, 2012 | 5.728 | 5.749 | 5.360 | 5.360 | 66,314 | -0.38(-6.60%) |
Mar 21, 2012 | 5.678 | 5.738 | 5.661 | 5.738 | 6,699 | +0.06(+1.06%) |
Mar 20, 2012 | 5.661 | 5.678 | 5.661 | 5.678 | 43,229 | +0.02(+0.31%) |
Mar 19, 2012 | 5.657 | 5.661 | 5.657 | 5.661 | 983 | +0.00(+0.00%) |
Mar 16, 2012 | 5.618 | 5.661 | 5.618 | 5.661 | 5,701 | +0.00(+0.00%) |
Mar 15, 2012 | 5.625 | 5.661 | 5.590 | 5.661 | 4,027 | +0.00(+0.00%) |
Mar 14, 2012 | 5.661 | 5.661 | 5.636 | 5.661 | 111,469 | +0.00(+0.00%) |
Mar 13, 2012 | 5.661 | 5.668 | 5.657 | 5.661 | 82,344 | -0.03(-0.45%) |
Mar 12, 2012 | 5.661 | 5.686 | 5.661 | 5.686 | 10,644 | -0.00(-0.05%) |
Mar 09, 2012 | 5.678 | 5.689 | 5.678 | 5.689 | 12,869 | +0.01(+0.19%) |
Mar 08, 2012 | 5.657 | 5.678 | 5.625 | 5.678 | 22,321 | +0.05(+0.88%) |
Mar 07, 2012 | 5.629 | 5.629 | 5.629 | 5.629 | 845 | +0.00(+0.06%) |
Mar 06, 2012 | 5.696 | 5.696 | 5.625 | 5.625 | 13,672 | -0.08(-1.36%) |
Mar 05, 2012 | 5.724 | 5.724 | 5.668 | 5.703 | 8,140 | -0.02(-0.31%) |
Mar 02, 2012 | 5.721 | 5.721 | 5.668 | 5.721 | 9,590 | +0.06(+1.00%) |
Mar 01, 2012 | 5.618 | 5.678 | 5.664 | 5.664 | 5,087 | +0.05(+0.82%) |
Feb 29, 2012 | 5.572 | 5.646 | 5.572 | 5.618 | 18,969 | +0.03(+0.47%) |
Feb 28, 2012 | 5.583 | 5.592 | 5.583 | 5.592 | 1,597 | +0.02(+0.36%) |
Feb 27, 2012 | 5.724 | 5.724 | 5.551 | 5.572 | 1,509 | -0.14(-2.48%) |
Feb 24, 2012 | 5.643 | 5.714 | 5.643 | 5.714 | 11,150 | +0.00(+0.00%) |
Feb 23, 2012 | 5.572 | 5.714 | 5.572 | 5.714 | 6,639 | +0.09(+1.57%) |
Feb 22, 2012 | 5.572 | 5.625 | 5.572 | 5.625 | 5,229 | +0.04(+0.70%) |
Feb 21, 2012 | 5.572 | 5.607 | 5.551 | 5.586 | 26,049 | -0.02(-0.32%) |
Feb 17, 2012 | 5.604 | 5.627 | 5.583 | 5.604 | 2,854 | -0.02(-0.44%) |
Feb 16, 2012 | 5.572 | 5.632 | 5.572 | 5.629 | 3,620 | +0.06(+1.02%) |
Feb 15, 2012 | 5.646 | 5.653 | 5.565 | 5.572 | 24,687 | -0.05(-0.94%) |
Feb 14, 2012 | 5.583 | 5.710 | 5.572 | 5.625 | 10,189 | +0.09(+1.59%) |
Feb 13, 2012 | 5.678 | 5.678 | 5.494 | 5.537 | 12,680 | -0.11(-2.00%) |
Feb 10, 2012 | 5.618 | 5.710 | 5.501 | 5.650 | 34,967 | +0.03(+0.50%) |
Feb 09, 2012 | 5.668 | 5.675 | 5.622 | 5.622 | 7,628 | -0.03(-0.47%) |
Feb 08, 2012 | 5.668 | 5.697 | 5.619 | 5.648 | 23,881 | -0.05(-0.83%) |
Feb 07, 2012 | 5.696 | 5.717 | 5.661 | 5.696 | 10,664 | +0.04(+0.69%) |
Feb 06, 2012 | 5.661 | 5.724 | 5.607 | 5.657 | 65,257 | +0.05(+0.95%) |
Feb 03, 2012 | 5.569 | 5.724 | 5.569 | 5.604 | 67,795 | +0.04(+0.77%) |
Feb 02, 2012 | 5.317 | 5.561 | 5.317 | 5.561 | 28,101 | +0.25(+4.72%) |