Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.994 | 6.063 | 5.955 | 5.963 | 58,396 | -0.16(-2.64%) |
Apr 27, 2012 | 6.141 | 6.326 | 6.040 | 6.125 | 58,750 | -0.37(-5.70%) |
Apr 26, 2012 | 6.495 | 6.495 | 6.434 | 6.495 | 9,960 | -0.01(-0.12%) |
Apr 25, 2012 | 6.326 | 6.519 | 6.225 | 6.503 | 19,638 | +0.29(+4.72%) |
Apr 24, 2012 | 6.063 | 6.210 | 6.063 | 6.210 | 22,253 | +0.15(+2.42%) |
Apr 23, 2012 | 6.063 | 6.187 | 6.048 | 6.063 | 75,166 | -0.06(-1.01%) |
Apr 20, 2012 | 6.125 | 6.164 | 6.017 | 6.125 | 22,633 | +0.05(+0.89%) |
Apr 19, 2012 | 6.102 | 6.171 | 6.056 | 6.071 | 18,159 | -0.05(-0.76%) |
Apr 18, 2012 | 6.033 | 6.233 | 6.017 | 6.117 | 20,170 | +0.00(+0.00%) |
Apr 17, 2012 | 6.056 | 6.153 | 5.986 | 6.117 | 18,245 | +0.08(+1.41%) |
Apr 16, 2012 | 5.986 | 6.071 | 5.986 | 6.033 | 6,097 | +0.05(+0.90%) |
Apr 13, 2012 | 5.986 | 6.295 | 5.940 | 5.979 | 30,130 | -0.16(-2.64%) |
Apr 12, 2012 | 5.940 | 6.148 | 5.909 | 6.141 | 17,991 | +0.21(+3.51%) |
Apr 11, 2012 | 5.871 | 5.955 | 5.840 | 5.932 | 19,821 | +0.14(+2.40%) |
Apr 10, 2012 | 6.171 | 6.219 | 5.793 | 5.793 | 42,943 | -0.38(-6.12%) |
Apr 09, 2012 | 6.326 | 6.326 | 6.171 | 6.171 | 18,661 | -0.15(-2.44%) |
Apr 05, 2012 | 6.549 | 6.549 | 6.326 | 6.326 | 8,555 | +0.00(+0.00%) |
Apr 04, 2012 | 6.596 | 6.596 | 6.303 | 6.326 | 22,656 | -0.35(-5.20%) |
Apr 03, 2012 | 6.819 | 6.981 | 6.642 | 6.673 | 29,914 | -0.26(-3.78%) |
Apr 02, 2012 | 6.781 | 6.966 | 6.773 | 6.935 | 17,927 | +0.17(+2.51%) |
Mar 30, 2012 | 7.089 | 7.097 | 6.758 | 6.765 | 53,524 | -0.29(-4.15%) |
Mar 29, 2012 | 7.005 | 7.089 | 6.920 | 7.059 | 19,761 | +0.00(+0.00%) |
Mar 28, 2012 | 7.051 | 7.120 | 6.904 | 7.059 | 17,764 | -0.04(-0.54%) |
Mar 27, 2012 | 7.097 | 7.097 | 6.557 | 7.097 | 25,941 | -0.04(-0.54%) |
Mar 26, 2012 | 7.197 | 7.197 | 6.943 | 7.136 | 31,344 | -0.12(-1.60%) |
Mar 23, 2012 | 6.588 | 7.251 | 6.558 | 7.251 | 56,962 | +0.46(+6.82%) |
Mar 22, 2012 | 6.758 | 6.804 | 6.696 | 6.789 | 9,377 | -0.07(-1.01%) |
Mar 21, 2012 | 6.789 | 6.858 | 6.696 | 6.858 | 19,196 | +0.06(+0.91%) |
Mar 20, 2012 | 6.565 | 6.827 | 6.557 | 6.796 | 60,723 | +0.15(+2.32%) |
Mar 19, 2012 | 6.488 | 6.765 | 6.457 | 6.642 | 10,591 | +0.20(+3.11%) |
Mar 16, 2012 | 6.611 | 6.681 | 6.441 | 6.441 | 40,454 | -0.19(-2.91%) |
Mar 15, 2012 | 6.627 | 6.738 | 6.557 | 6.634 | 20,115 | +0.04(+0.58%) |
Mar 14, 2012 | 6.573 | 6.665 | 6.565 | 6.596 | 5,930 | -0.18(-2.62%) |
Mar 13, 2012 | 6.765 | 6.827 | 6.634 | 6.773 | 22,140 | +0.08(+1.15%) |
Mar 12, 2012 | 6.781 | 6.781 | 6.665 | 6.696 | 8,595 | -0.09(-1.36%) |
Mar 09, 2012 | 6.781 | 6.789 | 6.704 | 6.789 | 13,299 | +0.00(+0.00%) |
Mar 08, 2012 | 6.742 | 6.789 | 6.650 | 6.789 | 4,820 | +0.04(+0.57%) |
Mar 07, 2012 | 6.565 | 6.765 | 6.557 | 6.750 | 12,942 | +0.19(+2.94%) |
Mar 06, 2012 | 6.719 | 6.719 | 6.526 | 6.557 | 12,384 | -0.20(-2.97%) |
Mar 05, 2012 | 6.411 | 6.789 | 6.403 | 6.758 | 25,609 | +0.35(+5.54%) |
Mar 02, 2012 | 6.696 | 6.796 | 6.403 | 6.403 | 21,440 | -0.29(-4.27%) |
Mar 01, 2012 | 6.673 | 6.773 | 6.611 | 6.688 | 22,188 | +0.02(+0.23%) |
Feb 29, 2012 | 6.773 | 6.781 | 6.642 | 6.673 | 18,606 | -0.08(-1.26%) |
Feb 28, 2012 | 6.758 | 6.789 | 6.650 | 6.758 | 14,041 | -0.04(-0.57%) |
Feb 27, 2012 | 6.557 | 6.804 | 6.519 | 6.796 | 38,989 | +0.24(+3.65%) |
Feb 24, 2012 | 6.642 | 6.642 | 6.534 | 6.557 | 10,235 | -0.12(-1.85%) |
Feb 23, 2012 | 6.480 | 6.688 | 6.426 | 6.681 | 27,030 | +0.26(+4.09%) |
Feb 22, 2012 | 6.526 | 6.526 | 6.403 | 6.418 | 14,247 | -0.14(-2.12%) |
Feb 21, 2012 | 6.611 | 6.611 | 6.480 | 6.557 | 15,271 | -0.02(-0.23%) |
Feb 17, 2012 | 6.279 | 6.619 | 6.249 | 6.573 | 30,943 | +0.35(+5.71%) |
Feb 16, 2012 | 6.141 | 6.272 | 6.069 | 6.218 | 35,526 | +0.15(+2.54%) |
Feb 15, 2012 | 6.195 | 6.195 | 6.056 | 6.063 | 12,304 | -0.05(-0.88%) |
Feb 14, 2012 | 6.164 | 6.164 | 6.071 | 6.117 | 7,317 | -0.02(-0.25%) |
Feb 13, 2012 | 6.063 | 6.171 | 6.048 | 6.133 | 12,912 | +0.08(+1.40%) |
Feb 10, 2012 | 6.071 | 6.087 | 5.955 | 6.048 | 39,989 | -0.05(-0.76%) |
Feb 09, 2012 | 6.164 | 6.171 | 6.071 | 6.094 | 21,038 | -0.04(-0.63%) |
Feb 08, 2012 | 6.171 | 6.171 | 6.087 | 6.133 | 18,605 | +0.02(+0.38%) |
Feb 07, 2012 | 5.863 | 6.133 | 5.863 | 6.110 | 77,676 | +0.20(+3.39%) |
Feb 06, 2012 | 5.917 | 5.948 | 5.863 | 5.909 | 17,245 | -0.03(-0.52%) |
Feb 03, 2012 | 5.824 | 5.940 | 5.755 | 5.940 | 50,441 | +0.15(+2.67%) |
Feb 02, 2012 | 5.824 | 5.824 | 5.747 | 5.786 | 73,372 | -0.08(-1.45%) |