Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.796 | 5.796 | 5.707 | 5.720 | 388,599 | -0.08(-1.32%) |
Apr 27, 2012 | 5.751 | 5.809 | 5.739 | 5.796 | 580,656 | +0.05(+0.89%) |
Apr 26, 2012 | 5.745 | 5.751 | 5.637 | 5.745 | 531,795 | -0.03(-0.55%) |
Apr 25, 2012 | 5.796 | 5.863 | 5.751 | 5.777 | 320,508 | +0.03(+0.55%) |
Apr 24, 2012 | 5.662 | 5.758 | 5.650 | 5.745 | 578,780 | +0.08(+1.35%) |
Apr 23, 2012 | 5.662 | 5.707 | 5.620 | 5.669 | 477,198 | -0.06(-1.00%) |
Apr 20, 2012 | 5.720 | 5.751 | 5.637 | 5.726 | 863,923 | +0.06(+1.12%) |
Apr 19, 2012 | 5.777 | 5.782 | 5.624 | 5.662 | 538,419 | -0.08(-1.39%) |
Apr 18, 2012 | 5.802 | 5.802 | 5.713 | 5.742 | 388,709 | -0.09(-1.58%) |
Apr 17, 2012 | 5.828 | 5.904 | 5.790 | 5.834 | 517,311 | +0.06(+1.10%) |
Apr 16, 2012 | 5.700 | 5.802 | 5.681 | 5.771 | 335,587 | +0.08(+1.46%) |
Apr 13, 2012 | 5.739 | 5.745 | 5.675 | 5.688 | 568,245 | -0.08(-1.44%) |
Apr 12, 2012 | 5.726 | 5.783 | 5.675 | 5.771 | 359,282 | +0.06(+1.00%) |
Apr 11, 2012 | 5.713 | 5.732 | 5.643 | 5.713 | 518,991 | +0.06(+1.13%) |
Apr 10, 2012 | 5.751 | 5.783 | 5.643 | 5.650 | 510,125 | -0.10(-1.66%) |
Apr 09, 2012 | 5.707 | 5.790 | 5.688 | 5.745 | 414,723 | -0.06(-1.10%) |
Apr 05, 2012 | 5.809 | 5.860 | 5.771 | 5.809 | 332,090 | -0.04(-0.65%) |
Apr 04, 2012 | 5.898 | 5.904 | 5.815 | 5.847 | 379,642 | -0.13(-2.24%) |
Apr 03, 2012 | 5.987 | 6.044 | 5.936 | 5.981 | 359,535 | -0.02(-0.32%) |
Apr 02, 2012 | 5.936 | 6.019 | 5.904 | 6.000 | 348,023 | +0.03(+0.53%) |
Mar 30, 2012 | 6.032 | 6.032 | 5.917 | 5.968 | 300,528 | -0.02(-0.32%) |
Mar 29, 2012 | 6.038 | 6.064 | 5.904 | 5.987 | 440,732 | -0.09(-1.47%) |
Mar 28, 2012 | 6.025 | 6.108 | 6.006 | 6.076 | 429,613 | +0.07(+1.17%) |
Mar 27, 2012 | 6.083 | 6.083 | 5.993 | 6.006 | 367,837 | -0.06(-0.95%) |
Mar 26, 2012 | 6.076 | 6.114 | 6.025 | 6.064 | 455,042 | +0.04(+0.63%) |
Mar 23, 2012 | 5.981 | 6.032 | 5.911 | 6.025 | 298,810 | +0.05(+0.85%) |
Mar 22, 2012 | 5.974 | 6.013 | 5.923 | 5.974 | 277,877 | -0.08(-1.37%) |
Mar 21, 2012 | 6.127 | 6.153 | 6.032 | 6.057 | 206,215 | -0.07(-1.14%) |
Mar 20, 2012 | 6.089 | 6.153 | 6.038 | 6.127 | 308,846 | -0.01(-0.21%) |
Mar 19, 2012 | 6.057 | 6.191 | 5.955 | 6.140 | 410,577 | +0.08(+1.26%) |
Mar 16, 2012 | 6.083 | 6.108 | 5.955 | 6.064 | 842,932 | +0.01(+0.21%) |
Mar 15, 2012 | 5.930 | 6.064 | 5.898 | 6.051 | 396,547 | +0.13(+2.15%) |
Mar 14, 2012 | 5.917 | 5.974 | 5.879 | 5.923 | 718,760 | -0.01(-0.21%) |
Mar 13, 2012 | 5.777 | 5.949 | 5.764 | 5.936 | 519,346 | +0.20(+3.56%) |
Mar 12, 2012 | 5.802 | 5.802 | 5.694 | 5.732 | 683,028 | -0.08(-1.32%) |
Mar 09, 2012 | 5.758 | 5.882 | 5.751 | 5.809 | 433,287 | +0.05(+0.88%) |
Mar 08, 2012 | 5.802 | 5.860 | 5.688 | 5.758 | 545,754 | +0.00(+0.00%) |
Mar 07, 2012 | 5.700 | 5.771 | 5.669 | 5.758 | 400,486 | +0.10(+1.69%) |
Mar 06, 2012 | 5.726 | 5.764 | 5.656 | 5.662 | 454,230 | -0.10(-1.77%) |
Mar 05, 2012 | 5.745 | 6.089 | 5.707 | 5.764 | 408,141 | +0.02(+0.33%) |
Mar 02, 2012 | 5.860 | 5.866 | 5.732 | 5.745 | 867,817 | -0.10(-1.64%) |
Mar 01, 2012 | 5.885 | 5.949 | 5.828 | 5.841 | 537,756 | -0.01(-0.11%) |
Feb 29, 2012 | 5.962 | 6.044 | 5.847 | 5.847 | 509,756 | -0.11(-1.92%) |
Feb 28, 2012 | 5.923 | 5.993 | 5.892 | 5.962 | 365,538 | +0.04(+0.75%) |
Feb 27, 2012 | 5.847 | 5.930 | 5.809 | 5.917 | 485,642 | +0.03(+0.54%) |
Feb 24, 2012 | 5.974 | 5.974 | 5.860 | 5.885 | 362,102 | -0.07(-1.18%) |
Feb 23, 2012 | 5.892 | 5.974 | 5.860 | 5.955 | 494,748 | +0.08(+1.41%) |
Feb 22, 2012 | 6.006 | 6.019 | 5.866 | 5.872 | 300,430 | -0.17(-2.74%) |
Feb 21, 2012 | 6.051 | 6.093 | 5.965 | 6.038 | 306,340 | -0.01(-0.21%) |
Feb 17, 2012 | 6.057 | 6.057 | 5.949 | 6.051 | 317,682 | +0.01(+0.21%) |
Feb 16, 2012 | 5.923 | 6.038 | 5.923 | 6.038 | 258,394 | +0.10(+1.72%) |
Feb 15, 2012 | 5.917 | 6.000 | 5.904 | 5.936 | 477,991 | +0.06(+0.98%) |
Feb 14, 2012 | 5.936 | 5.936 | 5.834 | 5.879 | 250,688 | -0.08(-1.39%) |
Feb 13, 2012 | 5.949 | 5.962 | 5.872 | 5.962 | 345,924 | +0.08(+1.30%) |
Feb 10, 2012 | 5.885 | 5.943 | 5.860 | 5.885 | 290,847 | -0.06(-1.07%) |
Feb 09, 2012 | 5.987 | 6.032 | 5.923 | 5.949 | 260,718 | -0.04(-0.64%) |
Feb 08, 2012 | 6.000 | 6.083 | 5.936 | 5.987 | 360,577 | -0.01(-0.16%) |
Feb 07, 2012 | 5.997 | 6.072 | 5.965 | 5.997 | 305,815 | -0.02(-0.31%) |
Feb 06, 2012 | 6.142 | 6.154 | 5.997 | 6.016 | 487,138 | -0.14(-2.26%) |
Feb 03, 2012 | 5.984 | 6.173 | 5.971 | 6.154 | 1,165,584 | +0.18(+3.07%) |
Feb 02, 2012 | 5.927 | 5.984 | 5.877 | 5.971 | 539,101 | +0.02(+0.34%) |