Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.810 | 5.821 | 5.766 | 5.814 | 14,630,647 | +0.01(+0.13%) |
Apr 27, 2012 | 5.825 | 5.832 | 5.767 | 5.807 | 18,805,366 | +0.03(+0.57%) |
Apr 26, 2012 | 5.713 | 5.800 | 5.694 | 5.774 | 24,300,440 | +0.00(+0.00%) |
Apr 25, 2012 | 5.869 | 5.941 | 5.738 | 5.774 | 29,112,032 | -0.14(-2.33%) |
Apr 24, 2012 | 5.919 | 5.974 | 5.887 | 5.912 | 24,045,406 | +0.01(+0.25%) |
Apr 23, 2012 | 5.814 | 5.907 | 5.771 | 5.898 | 31,288,646 | -0.02(-0.31%) |
Apr 20, 2012 | 5.956 | 5.995 | 5.908 | 5.916 | 14,722,433 | +0.04(+0.68%) |
Apr 19, 2012 | 5.883 | 5.945 | 5.816 | 5.876 | 16,750,988 | -0.03(-0.49%) |
Apr 18, 2012 | 5.869 | 5.959 | 5.829 | 5.905 | 27,115,640 | -0.10(-1.63%) |
Apr 17, 2012 | 6.061 | 6.079 | 5.968 | 6.003 | 21,273,400 | -0.03(-0.54%) |
Apr 16, 2012 | 6.101 | 6.106 | 5.974 | 6.035 | 16,635,570 | -0.01(-0.18%) |
Apr 13, 2012 | 6.170 | 6.177 | 6.024 | 6.046 | 17,570,616 | -0.18(-2.86%) |
Apr 12, 2012 | 6.133 | 6.253 | 6.119 | 6.224 | 20,880,554 | +0.13(+2.14%) |
Apr 11, 2012 | 6.130 | 6.191 | 6.075 | 6.093 | 24,222,576 | +0.07(+1.08%) |
Apr 10, 2012 | 6.112 | 6.126 | 5.923 | 6.028 | 32,539,902 | -0.06(-0.95%) |
Apr 09, 2012 | 6.024 | 6.097 | 6.021 | 6.086 | 18,021,574 | -0.03(-0.53%) |
Apr 05, 2012 | 6.093 | 6.191 | 6.046 | 6.119 | 28,622,072 | -0.01(-0.18%) |
Apr 04, 2012 | 6.253 | 6.253 | 6.130 | 6.130 | 41,147,080 | -0.18(-2.82%) |
Apr 03, 2012 | 6.380 | 6.435 | 6.279 | 6.308 | 19,705,468 | -0.07(-1.03%) |
Apr 02, 2012 | 6.312 | 6.402 | 6.297 | 6.373 | 26,539,802 | +0.03(+0.51%) |
Mar 30, 2012 | 6.395 | 6.417 | 6.268 | 6.341 | 19,260,176 | -0.04(-0.57%) |
Mar 29, 2012 | 6.334 | 6.384 | 6.250 | 6.377 | 19,666,904 | -0.05(-0.73%) |
Mar 28, 2012 | 6.544 | 6.544 | 6.388 | 6.424 | 19,285,820 | -0.14(-2.10%) |
Mar 27, 2012 | 6.587 | 6.660 | 6.547 | 6.562 | 12,256,644 | -0.07(-1.09%) |
Mar 26, 2012 | 6.616 | 6.649 | 6.565 | 6.634 | 11,950,817 | +0.08(+1.27%) |
Mar 23, 2012 | 6.464 | 6.569 | 6.428 | 6.551 | 20,385,704 | +0.12(+1.80%) |
Mar 22, 2012 | 6.428 | 6.464 | 6.341 | 6.435 | 28,788,356 | -0.03(-0.50%) |
Mar 21, 2012 | 6.464 | 6.504 | 6.410 | 6.468 | 20,303,684 | -0.01(-0.11%) |
Mar 20, 2012 | 6.478 | 6.498 | 6.435 | 6.475 | 23,323,290 | -0.11(-1.60%) |
Mar 19, 2012 | 6.616 | 6.681 | 6.573 | 6.580 | 16,113,858 | -0.11(-1.63%) |
Mar 16, 2012 | 6.678 | 6.728 | 6.663 | 6.689 | 12,671,499 | +0.03(+0.49%) |
Mar 15, 2012 | 6.555 | 6.667 | 6.533 | 6.656 | 17,016,256 | +0.06(+0.93%) |
Mar 14, 2012 | 6.609 | 6.634 | 6.515 | 6.594 | 17,666,736 | -0.08(-1.14%) |
Mar 13, 2012 | 6.529 | 6.681 | 6.518 | 6.670 | 19,123,260 | +0.17(+2.68%) |
Mar 12, 2012 | 6.518 | 6.522 | 6.413 | 6.497 | 16,259,582 | -0.11(-1.70%) |
Mar 09, 2012 | 6.565 | 6.656 | 6.551 | 6.609 | 19,363,106 | +0.01(+0.11%) |
Mar 08, 2012 | 6.558 | 6.616 | 6.547 | 6.602 | 23,233,840 | +0.13(+2.02%) |
Mar 07, 2012 | 6.388 | 6.491 | 6.366 | 6.471 | 27,102,336 | +0.09(+1.42%) |
Mar 06, 2012 | 6.457 | 6.478 | 6.344 | 6.381 | 19,401,184 | -0.22(-3.35%) |
Mar 05, 2012 | 6.689 | 6.699 | 6.573 | 6.602 | 13,119,301 | -0.11(-1.62%) |
Mar 02, 2012 | 6.725 | 6.812 | 6.698 | 6.710 | 23,830,704 | -0.01(-0.17%) |
Mar 01, 2012 | 6.642 | 6.765 | 6.635 | 6.722 | 18,998,610 | +0.15(+2.32%) |
Feb 29, 2012 | 6.602 | 6.685 | 6.504 | 6.570 | 23,385,504 | -0.01(-0.11%) |
Feb 28, 2012 | 6.522 | 6.591 | 6.480 | 6.577 | 23,498,732 | +0.16(+2.43%) |
Feb 27, 2012 | 6.410 | 6.465 | 6.370 | 6.421 | 22,800,688 | -0.06(-0.95%) |
Feb 24, 2012 | 6.472 | 6.512 | 6.428 | 6.483 | 14,022,405 | +0.01(+0.17%) |
Feb 23, 2012 | 6.544 | 6.551 | 6.443 | 6.472 | 19,549,906 | -0.11(-1.60%) |
Feb 22, 2012 | 6.660 | 6.675 | 6.519 | 6.577 | 20,289,390 | -0.06(-0.93%) |
Feb 21, 2012 | 6.664 | 6.664 | 6.548 | 6.638 | 19,778,620 | +0.07(+1.10%) |
Feb 17, 2012 | 6.548 | 6.573 | 6.504 | 6.566 | 18,330,792 | +0.00(+0.00%) |
Feb 16, 2012 | 6.360 | 6.566 | 6.345 | 6.566 | 21,653,122 | +0.12(+1.80%) |
Feb 15, 2012 | 6.559 | 6.577 | 6.417 | 6.450 | 30,951,710 | -0.15(-2.30%) |
Feb 14, 2012 | 6.584 | 6.602 | 6.512 | 6.602 | 23,343,718 | -0.04(-0.60%) |
Feb 13, 2012 | 6.617 | 6.646 | 6.582 | 6.642 | 26,094,738 | +0.07(+1.12%) |
Feb 10, 2012 | 6.525 | 6.568 | 6.492 | 6.568 | 20,440,492 | -0.08(-1.14%) |
Feb 09, 2012 | 6.681 | 6.713 | 6.586 | 6.644 | 28,023,094 | -0.06(-0.92%) |
Feb 08, 2012 | 6.746 | 6.782 | 6.664 | 6.706 | 19,866,162 | -0.01(-0.22%) |
Feb 07, 2012 | 6.706 | 6.756 | 6.605 | 6.720 | 20,597,084 | +0.04(+0.54%) |
Feb 06, 2012 | 6.662 | 6.704 | 6.634 | 6.684 | 12,330,993 | -0.04(-0.59%) |
Feb 03, 2012 | 6.673 | 6.731 | 6.641 | 6.724 | 22,682,834 | +0.11(+1.64%) |
Feb 02, 2012 | 6.565 | 6.655 | 6.529 | 6.615 | 22,179,862 | +0.03(+0.38%) |