Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.307 | 6.400 | 6.270 | 6.381 | 38,687 | +0.04(+0.71%) |
Apr 27, 2012 | 6.260 | 6.350 | 6.260 | 6.336 | 35,280 | +0.15(+2.36%) |
Apr 26, 2012 | 6.170 | 6.190 | 6.140 | 6.190 | 14,102 | +0.03(+0.52%) |
Apr 25, 2012 | 6.260 | 6.260 | 6.150 | 6.158 | 24,588 | -0.00(-0.03%) |
Apr 24, 2012 | 6.210 | 6.250 | 6.160 | 6.160 | 9,903 | +0.01(+0.16%) |
Apr 23, 2012 | 6.150 | 6.170 | 6.141 | 6.150 | 17,253 | +0.03(+0.49%) |
Apr 20, 2012 | 6.176 | 6.176 | 6.110 | 6.120 | 14,465 | -0.01(-0.24%) |
Apr 19, 2012 | 6.140 | 6.140 | 6.120 | 6.135 | 2,393 | +0.12(+2.08%) |
Apr 18, 2012 | 6.100 | 6.100 | 6.000 | 6.010 | 35,780 | -0.11(-1.77%) |
Apr 17, 2012 | 6.130 | 6.200 | 6.110 | 6.118 | 8,640 | +0.01(+0.13%) |
Apr 16, 2012 | 6.170 | 6.170 | 6.110 | 6.110 | 9,848 | -0.08(-1.29%) |
Apr 13, 2012 | 6.280 | 6.280 | 6.186 | 6.190 | 30,259 | -0.10(-1.61%) |
Apr 12, 2012 | 6.220 | 6.310 | 6.220 | 6.291 | 8,680 | +0.07(+1.14%) |
Apr 11, 2012 | 6.220 | 6.225 | 6.210 | 6.220 | 6,515 | +0.00(+0.00%) |
Apr 10, 2012 | 6.300 | 6.300 | 6.220 | 6.220 | 54,130 | -0.13(-2.11%) |
Apr 09, 2012 | 6.360 | 6.370 | 6.350 | 6.354 | 13,375 | -0.01(-0.09%) |
Apr 05, 2012 | 6.370 | 6.390 | 6.360 | 6.360 | 6,248 | -0.01(-0.22%) |
Apr 04, 2012 | 6.380 | 6.430 | 6.360 | 6.374 | 12,316 | -0.07(-1.02%) |
Apr 03, 2012 | 6.400 | 6.447 | 6.400 | 6.440 | 17,939 | -0.00(-0.05%) |
Apr 02, 2012 | 6.380 | 6.450 | 6.380 | 6.443 | 23,101 | +0.04(+0.67%) |
Mar 30, 2012 | 6.090 | 6.420 | 6.090 | 6.400 | 126,080 | +0.35(+5.79%) |
Mar 29, 2012 | 6.150 | 6.160 | 6.030 | 6.050 | 29,695 | -0.14(-2.26%) |
Mar 28, 2012 | 6.250 | 6.260 | 6.163 | 6.190 | 11,626 | -0.04(-0.64%) |
Mar 27, 2012 | 6.350 | 6.387 | 6.230 | 6.230 | 26,350 | -0.10(-1.58%) |
Mar 26, 2012 | 6.310 | 6.420 | 6.310 | 6.330 | 14,200 | +0.01(+0.16%) |
Mar 23, 2012 | 6.330 | 6.330 | 6.310 | 6.320 | 17,208 | +0.04(+0.64%) |
Mar 22, 2012 | 6.210 | 6.280 | 6.185 | 6.280 | 19,052 | +0.05(+0.80%) |
Mar 21, 2012 | 6.210 | 6.280 | 6.210 | 6.230 | 15,238 | -0.02(-0.32%) |
Mar 20, 2012 | 6.290 | 6.310 | 6.240 | 6.250 | 80,703 | -0.12(-1.95%) |
Mar 19, 2012 | 6.409 | 6.440 | 6.374 | 6.374 | 40,671 | -0.10(-1.48%) |
Mar 16, 2012 | 6.440 | 6.490 | 6.410 | 6.470 | 49,814 | +0.02(+0.31%) |
Mar 15, 2012 | 6.340 | 6.460 | 6.340 | 6.450 | 42,435 | +0.15(+2.38%) |
Mar 14, 2012 | 6.330 | 6.330 | 6.300 | 6.300 | 86,800 | -0.03(-0.47%) |
Mar 13, 2012 | 6.350 | 6.350 | 6.300 | 6.330 | 7,400 | +0.01(+0.22%) |
Mar 12, 2012 | 6.270 | 6.330 | 6.270 | 6.316 | 2,600 | +0.09(+1.38%) |
Mar 09, 2012 | 6.210 | 6.318 | 6.190 | 6.230 | 8,752 | +0.05(+0.81%) |
Mar 07, 2012 | 6.180 | 6.180 | 6.180 | 0 | -0.13(-2.06%) | |
Mar 06, 2012 | 6.280 | 6.351 | 6.250 | 6.310 | 12,050 | -0.07(-1.10%) |
Mar 05, 2012 | 6.340 | 6.420 | 6.340 | 6.380 | 33,570 | +0.01(+0.16%) |
Mar 02, 2012 | 6.290 | 6.380 | 6.290 | 6.370 | 11,115 | +0.00(+0.00%) |
Mar 01, 2012 | 6.360 | 6.370 | 6.310 | 6.370 | 31,236 | +0.01(+0.16%) |
Feb 29, 2012 | 6.390 | 6.390 | 6.330 | 6.360 | 39,043 | -0.02(-0.31%) |
Feb 28, 2012 | 6.290 | 6.380 | 6.280 | 6.380 | 23,475 | +0.13(+2.08%) |
Feb 27, 2012 | 6.160 | 6.280 | 6.160 | 6.250 | 23,653 | +0.06(+0.97%) |
Feb 24, 2012 | 6.180 | 6.200 | 6.180 | 6.190 | 9,600 | +0.01(+0.16%) |
Feb 23, 2012 | 6.180 | 6.210 | 6.156 | 6.180 | 48,380 | -0.02(-0.32%) |
Feb 22, 2012 | 6.149 | 6.218 | 6.140 | 6.200 | 18,250 | +0.05(+0.83%) |
Feb 21, 2012 | 6.200 | 6.200 | 6.100 | 6.149 | 31,700 | -0.05(-0.82%) |
Feb 17, 2012 | 6.190 | 6.232 | 6.180 | 6.200 | 9,262 | +0.08(+1.31%) |
Feb 16, 2012 | 6.090 | 6.120 | 6.000 | 6.120 | 9,922 | +0.03(+0.49%) |
Feb 15, 2012 | 6.140 | 6.170 | 6.080 | 6.090 | 34,098 | -0.02(-0.33%) |
Feb 14, 2012 | 6.170 | 6.180 | 6.110 | 6.110 | 7,700 | -0.06(-0.97%) |
Feb 13, 2012 | 6.130 | 6.180 | 6.101 | 6.170 | 8,450 | +0.09(+1.48%) |
Feb 10, 2012 | 6.170 | 6.180 | 6.080 | 6.080 | 97,450 | -0.09(-1.46%) |
Feb 09, 2012 | 6.280 | 6.300 | 6.150 | 6.170 | 46,469 | -0.08(-1.28%) |
Feb 08, 2012 | 6.300 | 6.300 | 6.200 | 6.250 | 20,928 | +0.00(+0.00%) |
Feb 07, 2012 | 6.260 | 6.292 | 6.250 | 6.250 | 13,627 | -0.03(-0.48%) |
Feb 06, 2012 | 6.300 | 6.300 | 6.260 | 6.280 | 12,650 | +0.03(+0.48%) |
Feb 03, 2012 | 6.290 | 6.309 | 6.230 | 6.250 | 8,653 | -0.01(-0.16%) |
Feb 02, 2012 | 6.180 | 6.317 | 6.180 | 6.260 | 46,985 | -0.02(-0.32%) |