Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.517 | 6.532 | 6.431 | 6.470 | 6,882,823 | -0.09(-1.33%) |
Apr 27, 2012 | 6.578 | 6.614 | 6.473 | 6.557 | 9,863,308 | +0.04(+0.60%) |
Apr 26, 2012 | 6.345 | 6.547 | 6.331 | 6.518 | 12,743,687 | +0.13(+2.00%) |
Apr 25, 2012 | 6.294 | 6.392 | 6.294 | 6.390 | 11,006,649 | +0.26(+4.30%) |
Apr 24, 2012 | 6.087 | 6.177 | 6.062 | 6.127 | 11,847,604 | +0.07(+1.08%) |
Apr 23, 2012 | 6.034 | 6.078 | 5.941 | 6.061 | 14,292,469 | -0.16(-2.57%) |
Apr 20, 2012 | 6.289 | 6.346 | 6.220 | 6.221 | 8,969,201 | +0.02(+0.30%) |
Apr 19, 2012 | 6.315 | 6.399 | 6.115 | 6.203 | 16,289,890 | -0.11(-1.68%) |
Apr 18, 2012 | 6.299 | 6.374 | 6.279 | 6.309 | 10,781,627 | -0.06(-0.95%) |
Apr 17, 2012 | 6.221 | 6.412 | 6.198 | 6.370 | 10,227,228 | +0.27(+4.49%) |
Apr 16, 2012 | 6.212 | 6.240 | 6.037 | 6.096 | 13,102,201 | -0.03(-0.41%) |
Apr 13, 2012 | 6.296 | 6.300 | 6.108 | 6.121 | 16,633,134 | -0.22(-3.48%) |
Apr 12, 2012 | 6.114 | 6.357 | 6.107 | 6.342 | 15,476,499 | +0.26(+4.28%) |
Apr 11, 2012 | 6.134 | 6.164 | 6.064 | 6.082 | 15,483,958 | +0.14(+2.30%) |
Apr 10, 2012 | 6.241 | 6.291 | 5.927 | 5.945 | 22,918,660 | -0.33(-5.24%) |
Apr 09, 2012 | 6.249 | 6.350 | 6.220 | 6.274 | 11,541,125 | -0.22(-3.35%) |
Apr 05, 2012 | 6.451 | 6.556 | 6.428 | 6.492 | 10,324,943 | -0.02(-0.38%) |
Apr 04, 2012 | 6.564 | 6.580 | 6.441 | 6.517 | 17,117,486 | -0.21(-3.13%) |
Apr 03, 2012 | 6.762 | 6.805 | 6.600 | 6.728 | 15,892,103 | -0.06(-0.90%) |
Apr 02, 2012 | 6.631 | 6.846 | 6.588 | 6.788 | 12,657,655 | +0.16(+2.37%) |
Mar 30, 2012 | 6.680 | 6.687 | 6.545 | 6.631 | 8,536,962 | +0.06(+0.85%) |
Mar 29, 2012 | 6.484 | 6.598 | 6.405 | 6.575 | 14,202,083 | -0.03(-0.40%) |
Mar 28, 2012 | 6.694 | 6.724 | 6.484 | 6.601 | 12,584,918 | -0.10(-1.55%) |
Mar 27, 2012 | 6.789 | 6.802 | 6.693 | 6.705 | 10,167,708 | -0.06(-0.88%) |
Mar 26, 2012 | 6.634 | 6.767 | 6.634 | 6.765 | 11,855,791 | +0.26(+4.06%) |
Mar 23, 2012 | 6.451 | 6.524 | 6.341 | 6.501 | 12,532,194 | +0.07(+1.04%) |
Mar 22, 2012 | 6.444 | 6.487 | 6.369 | 6.434 | 14,448,899 | -0.15(-2.30%) |
Mar 21, 2012 | 6.628 | 6.643 | 6.541 | 6.585 | 9,368,664 | -0.02(-0.36%) |
Mar 20, 2012 | 6.561 | 6.634 | 6.498 | 6.609 | 11,601,074 | -0.07(-1.06%) |
Mar 19, 2012 | 6.588 | 6.742 | 6.575 | 6.680 | 10,003,636 | +0.07(+1.02%) |
Mar 16, 2012 | 6.622 | 6.628 | 6.564 | 6.612 | 9,134,546 | +0.04(+0.64%) |
Mar 15, 2012 | 6.501 | 6.590 | 6.444 | 6.570 | 9,758,290 | +0.10(+1.59%) |
Mar 14, 2012 | 6.505 | 6.545 | 6.408 | 6.467 | 7,366,031 | -0.03(-0.45%) |
Mar 13, 2012 | 6.261 | 6.501 | 6.231 | 6.496 | 14,672,997 | +0.34(+5.59%) |
Mar 12, 2012 | 6.174 | 6.194 | 6.098 | 6.152 | 4,493,983 | -0.02(-0.25%) |
Mar 09, 2012 | 6.130 | 6.217 | 6.101 | 6.167 | 7,377,052 | +0.08(+1.31%) |
Mar 08, 2012 | 6.022 | 6.126 | 5.980 | 6.087 | 8,560,822 | +0.18(+3.06%) |
Mar 07, 2012 | 5.827 | 5.938 | 5.810 | 5.907 | 8,462,574 | +0.13(+2.28%) |
Mar 06, 2012 | 5.869 | 5.876 | 5.733 | 5.775 | 16,934,740 | -0.29(-4.73%) |
Mar 05, 2012 | 6.102 | 6.121 | 5.994 | 6.062 | 8,185,011 | -0.08(-1.34%) |
Mar 02, 2012 | 6.197 | 6.221 | 6.099 | 6.144 | 10,986,102 | -0.06(-0.93%) |
Mar 01, 2012 | 6.149 | 6.242 | 6.123 | 6.202 | 12,473,050 | +0.13(+2.06%) |
Feb 29, 2012 | 6.209 | 6.267 | 6.068 | 6.077 | 11,177,231 | -0.11(-1.74%) |
Feb 28, 2012 | 6.145 | 6.202 | 6.104 | 6.184 | 10,575,696 | +0.05(+0.80%) |
Feb 27, 2012 | 6.002 | 6.187 | 5.951 | 6.135 | 11,852,620 | +0.03(+0.44%) |
Feb 24, 2012 | 6.115 | 6.150 | 6.076 | 6.108 | 8,646,763 | +0.03(+0.56%) |
Feb 23, 2012 | 5.983 | 6.084 | 5.917 | 6.074 | 13,118,445 | +0.09(+1.56%) |
Feb 22, 2012 | 6.013 | 6.058 | 5.956 | 5.981 | 9,351,354 | -0.06(-1.04%) |
Feb 21, 2012 | 6.084 | 6.128 | 5.993 | 6.044 | 10,115,634 | +0.01(+0.09%) |
Feb 17, 2012 | 6.075 | 6.079 | 5.994 | 6.039 | 8,888,393 | +0.03(+0.55%) |
Feb 16, 2012 | 5.810 | 6.026 | 5.794 | 6.006 | 11,019,488 | +0.20(+3.45%) |
Feb 15, 2012 | 5.952 | 5.975 | 5.777 | 5.806 | 20,586,026 | -0.08(-1.42%) |
Feb 14, 2012 | 5.858 | 5.898 | 5.770 | 5.890 | 17,060,070 | -0.01(-0.22%) |
Feb 13, 2012 | 5.905 | 5.927 | 5.828 | 5.903 | 12,456,845 | +0.12(+2.06%) |
Feb 10, 2012 | 5.753 | 5.797 | 5.710 | 5.783 | 16,297,687 | -0.13(-2.20%) |
Feb 09, 2012 | 5.922 | 5.942 | 5.807 | 5.913 | 17,788,092 | +0.03(+0.48%) |
Feb 08, 2012 | 5.854 | 5.903 | 5.775 | 5.885 | 13,678,471 | +0.04(+0.68%) |
Feb 07, 2012 | 5.769 | 5.870 | 5.696 | 5.845 | 13,431,656 | +0.04(+0.77%) |
Feb 06, 2012 | 5.730 | 5.807 | 5.717 | 5.800 | 10,816,300 | -0.01(-0.16%) |
Feb 03, 2012 | 5.746 | 5.820 | 5.713 | 5.810 | 19,412,210 | +0.24(+4.27%) |
Feb 02, 2012 | 5.577 | 5.616 | 5.512 | 5.572 | 12,734,863 | +0.03(+0.63%) |