Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.250 | 6.265 | 6.070 | 6.070 | 426,588 | -0.18(-2.88%) |
Apr 27, 2012 | 6.340 | 6.350 | 6.180 | 6.250 | 524,924 | -0.08(-1.26%) |
Apr 26, 2012 | 6.380 | 6.420 | 6.310 | 6.330 | 307,912 | -0.07(-1.09%) |
Apr 25, 2012 | 6.450 | 6.640 | 6.380 | 6.400 | 378,390 | +0.02(+0.31%) |
Apr 24, 2012 | 6.290 | 6.480 | 6.270 | 6.380 | 337,919 | +0.09(+1.43%) |
Apr 23, 2012 | 6.350 | 6.420 | 6.200 | 6.290 | 398,729 | -0.19(-2.93%) |
Apr 20, 2012 | 6.410 | 6.560 | 6.320 | 6.480 | 471,413 | +0.15(+2.37%) |
Apr 19, 2012 | 6.430 | 6.470 | 6.290 | 6.330 | 994,833 | -0.11(-1.71%) |
Apr 18, 2012 | 6.470 | 6.570 | 6.400 | 6.440 | 650,233 | +0.15(+2.38%) |
Apr 17, 2012 | 6.130 | 6.360 | 6.100 | 6.290 | 361,297 | +0.24(+3.97%) |
Apr 16, 2012 | 6.270 | 6.300 | 6.050 | 6.050 | 291,478 | -0.19(-3.04%) |
Apr 13, 2012 | 6.220 | 6.250 | 6.070 | 6.240 | 259,002 | -0.03(-0.48%) |
Apr 12, 2012 | 5.990 | 6.300 | 5.960 | 6.270 | 302,456 | +0.29(+4.85%) |
Apr 11, 2012 | 6.000 | 6.040 | 5.930 | 5.980 | 344,262 | +0.05(+0.84%) |
Apr 10, 2012 | 6.060 | 6.140 | 5.900 | 5.930 | 503,906 | -0.13(-2.15%) |
Apr 09, 2012 | 6.090 | 6.260 | 6.030 | 6.060 | 495,113 | -0.18(-2.88%) |
Apr 05, 2012 | 6.100 | 6.310 | 6.100 | 6.240 | 278,746 | +0.13(+2.13%) |
Apr 04, 2012 | 6.220 | 6.240 | 6.030 | 6.110 | 414,487 | -0.17(-2.71%) |
Apr 03, 2012 | 6.450 | 6.450 | 6.260 | 6.280 | 246,575 | -0.18(-2.79%) |
Apr 02, 2012 | 6.250 | 6.470 | 6.210 | 6.460 | 340,828 | +0.20(+3.19%) |
Mar 30, 2012 | 6.440 | 6.440 | 6.210 | 6.260 | 425,782 | -0.11(-1.73%) |
Mar 29, 2012 | 6.390 | 6.420 | 6.245 | 6.370 | 271,393 | -0.05(-0.78%) |
Mar 28, 2012 | 6.540 | 6.560 | 6.270 | 6.420 | 448,393 | -0.08(-1.23%) |
Mar 27, 2012 | 6.550 | 6.700 | 6.490 | 6.500 | 244,932 | -0.04(-0.61%) |
Mar 26, 2012 | 6.560 | 6.690 | 6.490 | 6.540 | 299,720 | +0.06(+0.93%) |
Mar 23, 2012 | 6.210 | 6.490 | 6.160 | 6.480 | 347,510 | +0.27(+4.35%) |
Mar 22, 2012 | 6.230 | 6.280 | 6.130 | 6.210 | 239,965 | +0.00(+0.00%) |
Mar 21, 2012 | 6.070 | 6.220 | 6.050 | 6.210 | 450,248 | +0.13(+2.14%) |
Mar 20, 2012 | 6.060 | 6.090 | 5.980 | 6.080 | 182,016 | -0.03(-0.49%) |
Mar 19, 2012 | 6.000 | 6.190 | 5.950 | 6.110 | 378,750 | +0.11(+1.83%) |
Mar 16, 2012 | 6.000 | 6.000 | 5.900 | 6.000 | 402,639 | -0.03(-0.50%) |
Mar 15, 2012 | 5.970 | 6.040 | 5.940 | 6.030 | 294,462 | +0.06(+1.01%) |
Mar 14, 2012 | 6.040 | 6.070 | 5.920 | 5.970 | 373,506 | -0.10(-1.65%) |
Mar 13, 2012 | 6.040 | 6.100 | 5.970 | 6.070 | 306,416 | +0.07(+1.17%) |
Mar 12, 2012 | 6.130 | 6.190 | 5.980 | 6.000 | 416,674 | -0.08(-1.32%) |
Mar 09, 2012 | 6.030 | 6.090 | 5.800 | 6.080 | 923,303 | -0.21(-3.34%) |
Mar 08, 2012 | 6.130 | 6.300 | 6.100 | 6.290 | 297,967 | +0.19(+3.11%) |
Mar 07, 2012 | 6.000 | 6.120 | 5.950 | 6.100 | 236,349 | +0.14(+2.35%) |
Mar 06, 2012 | 6.070 | 6.160 | 5.880 | 5.960 | 334,332 | -0.23(-3.72%) |
Mar 05, 2012 | 6.160 | 6.240 | 5.890 | 6.190 | 455,388 | +0.03(+0.49%) |
Mar 02, 2012 | 6.210 | 6.330 | 6.160 | 6.160 | 277,315 | -0.03(-0.48%) |
Mar 01, 2012 | 6.340 | 6.370 | 6.180 | 6.190 | 332,308 | -0.10(-1.59%) |
Feb 29, 2012 | 6.570 | 6.610 | 6.260 | 6.290 | 376,668 | -0.26(-3.97%) |
Feb 28, 2012 | 6.550 | 6.640 | 6.520 | 6.550 | 186,733 | +0.03(+0.46%) |
Feb 27, 2012 | 6.680 | 6.690 | 6.500 | 6.520 | 190,606 | -0.21(-3.12%) |
Feb 24, 2012 | 6.650 | 6.760 | 6.650 | 6.730 | 124,000 | +0.07(+1.05%) |
Feb 23, 2012 | 6.420 | 6.700 | 6.350 | 6.660 | 240,952 | +0.28(+4.39%) |
Feb 22, 2012 | 6.590 | 6.630 | 6.370 | 6.380 | 273,866 | -0.22(-3.33%) |
Feb 21, 2012 | 6.680 | 6.720 | 6.560 | 6.600 | 332,705 | -0.08(-1.20%) |
Feb 17, 2012 | 6.850 | 6.850 | 6.640 | 6.680 | 205,468 | -0.12(-1.76%) |
Feb 16, 2012 | 6.500 | 6.800 | 6.410 | 6.800 | 381,705 | +0.32(+4.94%) |
Feb 15, 2012 | 6.510 | 6.549 | 6.380 | 6.480 | 320,296 | +0.03(+0.47%) |
Feb 14, 2012 | 6.510 | 6.600 | 6.390 | 6.450 | 219,467 | -0.10(-1.53%) |
Feb 13, 2012 | 6.590 | 6.689 | 6.470 | 6.550 | 222,552 | +0.06(+0.92%) |
Feb 10, 2012 | 6.440 | 6.500 | 6.350 | 6.490 | 396,631 | -0.04(-0.61%) |
Feb 09, 2012 | 6.950 | 7.000 | 6.490 | 6.530 | 739,125 | -0.40(-5.77%) |
Feb 08, 2012 | 6.930 | 7.020 | 6.870 | 6.930 | 337,943 | +0.01(+0.14%) |
Feb 07, 2012 | 7.040 | 7.060 | 6.860 | 6.920 | 430,088 | -0.14(-1.98%) |
Feb 06, 2012 | 6.840 | 7.150 | 6.840 | 7.060 | 1,137,747 | +0.36(+5.37%) |
Feb 03, 2012 | 6.520 | 6.750 | 6.520 | 6.700 | 908,200 | +0.31(+4.85%) |
Feb 02, 2012 | 6.050 | 6.400 | 5.990 | 6.390 | 890,701 | +0.37(+6.15%) |