Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.479 | 6.479 | 6.314 | 6.377 | 134,980 | -0.11(-1.65%) |
Apr 27, 2012 | 6.401 | 6.542 | 6.382 | 6.484 | 101,764 | +0.11(+1.75%) |
Apr 26, 2012 | 6.285 | 6.406 | 6.270 | 6.372 | 96,431 | +0.11(+1.78%) |
Apr 25, 2012 | 6.314 | 6.314 | 6.193 | 6.260 | 120,124 | +0.00(+0.00%) |
Apr 24, 2012 | 6.246 | 6.280 | 6.207 | 6.260 | 147,350 | +0.05(+0.86%) |
Apr 23, 2012 | 6.280 | 6.280 | 6.207 | 6.207 | 135,688 | -0.09(-1.39%) |
Apr 20, 2012 | 6.207 | 6.382 | 6.139 | 6.294 | 144,146 | +0.11(+1.73%) |
Apr 19, 2012 | 6.134 | 6.192 | 6.076 | 6.187 | 180,681 | +0.01(+0.16%) |
Apr 18, 2012 | 6.115 | 6.217 | 6.071 | 6.178 | 160,388 | +0.04(+0.63%) |
Apr 17, 2012 | 6.406 | 6.450 | 5.993 | 6.139 | 854,858 | -0.26(-4.02%) |
Apr 16, 2012 | 6.561 | 6.561 | 6.328 | 6.396 | 375,850 | -0.17(-2.52%) |
Apr 13, 2012 | 6.741 | 6.741 | 6.532 | 6.561 | 225,963 | -0.18(-2.74%) |
Apr 12, 2012 | 6.799 | 6.799 | 6.683 | 6.746 | 186,618 | -0.03(-0.50%) |
Apr 11, 2012 | 6.809 | 6.838 | 6.761 | 6.780 | 151,139 | +0.02(+0.29%) |
Apr 10, 2012 | 6.799 | 6.833 | 6.727 | 6.761 | 215,987 | -0.04(-0.64%) |
Apr 09, 2012 | 6.751 | 6.824 | 6.746 | 6.804 | 210,825 | +0.02(+0.36%) |
Apr 05, 2012 | 6.785 | 6.848 | 6.775 | 6.780 | 177,323 | +0.00(+0.00%) |
Apr 04, 2012 | 6.819 | 6.867 | 6.702 | 6.780 | 299,929 | -0.09(-1.27%) |
Apr 03, 2012 | 6.853 | 6.872 | 6.814 | 6.867 | 258,817 | +0.01(+0.21%) |
Apr 02, 2012 | 6.756 | 6.853 | 6.722 | 6.853 | 349,092 | +0.13(+1.95%) |
Mar 30, 2012 | 6.673 | 6.736 | 6.652 | 6.722 | 82,704 | +0.07(+1.02%) |
Mar 29, 2012 | 6.707 | 6.727 | 6.605 | 6.654 | 152,162 | -0.08(-1.15%) |
Mar 28, 2012 | 6.751 | 6.770 | 6.673 | 6.731 | 146,537 | +0.00(+0.00%) |
Mar 27, 2012 | 6.707 | 6.768 | 6.659 | 6.731 | 115,026 | +0.05(+0.73%) |
Mar 26, 2012 | 6.493 | 6.707 | 6.493 | 6.683 | 210,774 | +0.19(+2.92%) |
Mar 23, 2012 | 6.445 | 6.523 | 6.411 | 6.493 | 93,647 | +0.01(+0.15%) |
Mar 22, 2012 | 6.552 | 6.552 | 6.435 | 6.484 | 153,603 | -0.10(-1.48%) |
Mar 21, 2012 | 6.581 | 6.586 | 6.537 | 6.581 | 83,391 | +0.01(+0.15%) |
Mar 20, 2012 | 6.605 | 6.605 | 6.493 | 6.571 | 111,396 | -0.04(-0.59%) |
Mar 19, 2012 | 6.615 | 6.634 | 6.557 | 6.610 | 180,517 | +0.01(+0.15%) |
Mar 16, 2012 | 6.629 | 6.638 | 6.531 | 6.600 | 58,910 | +0.00(+0.00%) |
Mar 15, 2012 | 6.532 | 6.629 | 6.489 | 6.600 | 107,653 | +0.10(+1.49%) |
Mar 14, 2012 | 6.591 | 6.591 | 6.484 | 6.503 | 160,977 | -0.05(-0.81%) |
Mar 13, 2012 | 6.615 | 6.615 | 6.523 | 6.557 | 157,483 | -0.04(-0.66%) |
Mar 12, 2012 | 6.557 | 6.654 | 6.542 | 6.600 | 210,516 | +0.06(+0.97%) |
Mar 09, 2012 | 6.513 | 6.586 | 6.475 | 6.537 | 134,033 | +0.08(+1.20%) |
Mar 08, 2012 | 6.518 | 6.555 | 6.430 | 6.459 | 212,584 | +0.06(+0.99%) |
Mar 07, 2012 | 6.197 | 6.440 | 6.197 | 6.396 | 126,643 | +0.19(+3.13%) |
Mar 06, 2012 | 6.387 | 6.387 | 6.129 | 6.202 | 260,264 | -0.22(-3.40%) |
Mar 05, 2012 | 6.401 | 6.474 | 6.387 | 6.421 | 236,645 | +0.02(+0.30%) |
Mar 02, 2012 | 6.416 | 6.450 | 6.366 | 6.401 | 222,304 | +0.03(+0.46%) |
Mar 01, 2012 | 6.289 | 6.411 | 6.289 | 6.372 | 189,362 | +0.11(+1.70%) |
Feb 29, 2012 | 6.168 | 6.294 | 6.168 | 6.265 | 241,282 | +0.10(+1.61%) |
Feb 28, 2012 | 6.178 | 6.208 | 6.129 | 6.166 | 173,940 | +0.01(+0.21%) |
Feb 27, 2012 | 6.134 | 6.178 | 6.119 | 6.153 | 241,249 | +0.02(+0.32%) |
Feb 24, 2012 | 6.153 | 6.163 | 6.095 | 6.134 | 206,584 | +0.01(+0.24%) |
Feb 23, 2012 | 6.168 | 6.168 | 6.071 | 6.119 | 298,566 | -0.01(-0.16%) |
Feb 22, 2012 | 6.217 | 6.217 | 6.095 | 6.129 | 187,031 | -0.03(-0.47%) |
Feb 21, 2012 | 6.183 | 6.285 | 6.139 | 6.158 | 392,057 | +0.05(+0.79%) |
Feb 17, 2012 | 6.100 | 6.129 | 6.052 | 6.110 | 324,614 | +0.06(+1.04%) |
Feb 16, 2012 | 5.949 | 6.071 | 5.949 | 6.047 | 243,887 | +0.09(+1.55%) |
Feb 15, 2012 | 6.022 | 6.037 | 5.925 | 5.954 | 297,032 | +0.02(+0.33%) |
Feb 14, 2012 | 6.105 | 6.105 | 5.877 | 5.935 | 395,790 | -0.13(-2.08%) |
Feb 13, 2012 | 6.158 | 6.192 | 6.027 | 6.061 | 587,014 | -0.10(-1.58%) |
Feb 10, 2012 | 6.255 | 6.255 | 6.124 | 6.158 | 671,402 | -0.08(-1.32%) |
Feb 09, 2012 | 6.217 | 6.307 | 6.187 | 6.241 | 604,320 | +0.09(+1.50%) |
Feb 08, 2012 | 6.100 | 6.163 | 5.998 | 6.149 | 595,645 | +0.10(+1.69%) |
Feb 07, 2012 | 6.022 | 6.095 | 6.022 | 6.047 | 204,051 | +0.00(+0.08%) |
Feb 06, 2012 | 6.022 | 6.110 | 5.988 | 6.042 | 452,388 | +0.03(+0.48%) |
Feb 03, 2012 | 6.047 | 6.134 | 5.998 | 6.013 | 287,762 | +0.02(+0.32%) |
Feb 02, 2012 | 6.008 | 6.032 | 5.945 | 5.993 | 346,337 | +0.05(+0.85%) |