Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.266 | 6.310 | 6.210 | 6.310 | 186,372 | -0.05(-0.79%) |
Apr 27, 2012 | 6.350 | 6.400 | 6.290 | 6.360 | 57,598 | +0.20(+3.25%) |
Apr 26, 2012 | 6.070 | 6.260 | 6.070 | 6.160 | 32,527 | +0.12(+1.99%) |
Apr 25, 2012 | 6.040 | 6.220 | 6.030 | 6.040 | 44,262 | +0.06(+1.00%) |
Apr 24, 2012 | 5.990 | 6.040 | 5.970 | 5.980 | 75,553 | -0.04(-0.66%) |
Apr 23, 2012 | 5.970 | 6.040 | 5.960 | 6.020 | 31,439 | -0.23(-3.68%) |
Apr 20, 2012 | 6.210 | 6.270 | 6.200 | 6.250 | 31,587 | +0.12(+1.96%) |
Apr 19, 2012 | 6.180 | 6.200 | 6.070 | 6.130 | 22,283 | -0.20(-3.16%) |
Apr 18, 2012 | 6.310 | 6.360 | 6.310 | 6.330 | 74,319 | -0.12(-1.86%) |
Apr 17, 2012 | 6.430 | 6.500 | 6.320 | 6.450 | 44,364 | +0.21(+3.37%) |
Apr 16, 2012 | 6.180 | 6.240 | 6.120 | 6.240 | 49,098 | +0.11(+1.79%) |
Apr 13, 2012 | 6.240 | 6.240 | 6.100 | 6.130 | 51,326 | -0.33(-5.11%) |
Apr 12, 2012 | 6.360 | 6.500 | 6.360 | 6.460 | 27,010 | +0.11(+1.73%) |
Apr 11, 2012 | 6.400 | 6.410 | 6.340 | 6.350 | 26,622 | -0.05(-0.78%) |
Apr 10, 2012 | 6.450 | 6.490 | 6.350 | 6.400 | 52,000 | -0.13(-1.99%) |
Apr 09, 2012 | 6.350 | 6.630 | 6.350 | 6.530 | 47,430 | -0.07(-1.06%) |
Apr 05, 2012 | 6.510 | 6.600 | 6.490 | 6.600 | 273,221 | -0.03(-0.45%) |
Apr 04, 2012 | 6.640 | 6.670 | 6.600 | 6.630 | 1,102,173 | -0.10(-1.49%) |
Apr 03, 2012 | 6.850 | 6.850 | 6.700 | 6.730 | 477,792 | -0.10(-1.46%) |
Apr 02, 2012 | 6.650 | 6.870 | 6.650 | 6.830 | 38,532 | +0.17(+2.55%) |
Mar 30, 2012 | 6.650 | 6.720 | 6.650 | 6.660 | 93,102 | +0.16(+2.46%) |
Mar 29, 2012 | 6.490 | 6.538 | 6.460 | 6.500 | 244,804 | -0.16(-2.40%) |
Mar 28, 2012 | 6.720 | 6.740 | 6.660 | 6.660 | 23,286 | -0.03(-0.45%) |
Mar 27, 2012 | 6.800 | 6.800 | 6.680 | 6.690 | 412,056 | -0.10(-1.47%) |
Mar 26, 2012 | 6.760 | 6.790 | 6.690 | 6.790 | 12,944 | +0.15(+2.26%) |
Mar 23, 2012 | 6.620 | 6.700 | 6.600 | 6.640 | 10,554 | -0.01(-0.15%) |
Mar 22, 2012 | 6.590 | 6.670 | 6.580 | 6.650 | 13,591 | -0.09(-1.34%) |
Mar 21, 2012 | 6.620 | 6.740 | 6.610 | 6.740 | 13,114 | +0.17(+2.59%) |
Mar 20, 2012 | 6.470 | 6.570 | 6.470 | 6.570 | 22,080 | -0.07(-1.05%) |
Mar 19, 2012 | 6.500 | 6.660 | 6.500 | 6.640 | 13,286 | +0.08(+1.22%) |
Mar 16, 2012 | 6.510 | 6.570 | 6.490 | 6.560 | 27,413 | +0.21(+3.31%) |
Mar 15, 2012 | 6.260 | 6.390 | 6.240 | 6.350 | 19,499 | +0.05(+0.79%) |
Mar 14, 2012 | 6.270 | 6.310 | 6.260 | 6.300 | 16,360 | +0.00(+0.00%) |
Mar 13, 2012 | 6.220 | 6.340 | 6.220 | 6.300 | 38,492 | +0.00(+0.00%) |
Mar 12, 2012 | 6.240 | 6.330 | 6.240 | 6.300 | 26,677 | +0.09(+1.45%) |
Mar 09, 2012 | 6.240 | 6.280 | 6.210 | 6.210 | 3,958 | -0.09(-1.43%) |
Mar 08, 2012 | 6.280 | 6.350 | 6.270 | 6.300 | 11,261 | +0.20(+3.28%) |
Mar 07, 2012 | 6.070 | 6.160 | 6.070 | 6.100 | 170,776 | +0.10(+1.67%) |
Mar 06, 2012 | 5.970 | 6.010 | 5.940 | 6.000 | 504,143 | -0.24(-3.85%) |
Mar 05, 2012 | 6.240 | 6.310 | 6.220 | 6.240 | 26,003 | -0.16(-2.50%) |
Mar 02, 2012 | 6.390 | 6.430 | 6.330 | 6.400 | 11,539 | -0.20(-3.03%) |
Mar 01, 2012 | 6.620 | 6.620 | 6.550 | 6.600 | 38,633 | +0.05(+0.76%) |
Feb 29, 2012 | 6.750 | 6.750 | 6.530 | 6.550 | 25,845 | -0.31(-4.52%) |
Feb 28, 2012 | 6.750 | 6.870 | 6.740 | 6.860 | 16,267 | +0.08(+1.18%) |
Feb 27, 2012 | 6.600 | 6.790 | 6.560 | 6.780 | 16,754 | +0.05(+0.74%) |
Feb 24, 2012 | 6.690 | 6.770 | 6.680 | 6.730 | 16,791 | +0.09(+1.36%) |
Feb 23, 2012 | 6.590 | 6.700 | 6.550 | 6.640 | 34,387 | +0.04(+0.61%) |
Feb 22, 2012 | 6.650 | 6.680 | 6.600 | 6.600 | 26,588 | -0.27(-3.93%) |
Feb 21, 2012 | 6.860 | 6.870 | 6.790 | 6.870 | 1,326,705 | +0.09(+1.33%) |
Feb 17, 2012 | 6.720 | 6.780 | 6.641 | 6.780 | 1,156,692 | -0.06(-0.88%) |
Feb 16, 2012 | 6.650 | 6.840 | 6.640 | 6.840 | 126,208 | +0.07(+1.03%) |
Feb 15, 2012 | 6.640 | 6.770 | 6.640 | 6.770 | 16,918 | +0.19(+2.89%) |
Feb 14, 2012 | 6.550 | 6.650 | 6.500 | 6.580 | 53,706 | +0.12(+1.86%) |
Feb 13, 2012 | 6.470 | 6.480 | 6.370 | 6.460 | 12,645 | +0.16(+2.54%) |
Feb 10, 2012 | 6.400 | 6.400 | 6.300 | 6.300 | 40,193 | -0.07(-1.10%) |
Feb 09, 2012 | 6.540 | 6.540 | 6.360 | 6.370 | 33,907 | -0.20(-3.04%) |
Feb 08, 2012 | 6.420 | 6.580 | 6.420 | 6.570 | 16,038 | +0.16(+2.50%) |
Feb 07, 2012 | 6.390 | 6.440 | 6.320 | 6.410 | 2,186 | +0.13(+2.07%) |
Feb 06, 2012 | 6.110 | 6.370 | 6.110 | 6.280 | 6,468 | +0.16(+2.61%) |
Feb 03, 2012 | 6.100 | 6.220 | 6.100 | 6.120 | 13,937 | -0.08(-1.29%) |
Feb 02, 2012 | 6.140 | 6.200 | 6.110 | 6.200 | 4,306 | +0.34(+5.80%) |