Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.196 | 6.196 | 6.196 | 6.196 | 159 | +0.02(+0.24%) |
Apr 27, 2012 | 6.181 | 6.181 | 6.181 | 6.181 | 398 | -0.05(-0.72%) |
Apr 26, 2012 | 6.234 | 6.234 | 6.226 | 6.226 | 534 | +0.23(+3.87%) |
Apr 25, 2012 | 6.129 | 6.286 | 5.994 | 5.994 | 7,072 | -0.33(-5.21%) |
Apr 24, 2012 | 6.511 | 6.511 | 6.129 | 6.324 | 2,538 | -0.26(-3.98%) |
Apr 23, 2012 | 6.586 | 6.586 | 6.586 | 6.586 | 801 | +0.07(+1.15%) |
Apr 20, 2012 | 6.623 | 6.623 | 6.226 | 6.511 | 686 | +0.29(+4.69%) |
Apr 19, 2012 | 6.361 | 6.361 | 6.137 | 6.219 | 1,737 | +0.04(+0.73%) |
Apr 18, 2012 | 5.987 | 6.174 | 5.987 | 6.174 | 5,344 | +0.25(+4.22%) |
Apr 17, 2012 | 5.920 | 6.062 | 5.890 | 5.924 | 12,246 | -0.05(-0.80%) |
Apr 16, 2012 | 5.972 | 6.174 | 5.912 | 5.972 | 7,505 | -0.01(-0.13%) |
Apr 13, 2012 | 5.815 | 5.979 | 5.815 | 5.979 | 34,142 | +0.14(+2.44%) |
Apr 11, 2012 | 5.852 | 5.837 | 5.837 | 5.837 | 9,086 | -0.04(-0.64%) |
Apr 10, 2012 | 5.822 | 5.912 | 5.822 | 5.875 | 1,791 | +0.01(+0.13%) |
Apr 09, 2012 | 5.837 | 5.867 | 5.815 | 5.867 | 12,163 | -0.01(-0.13%) |
Apr 05, 2012 | 5.875 | 5.875 | 5.875 | 5.875 | 267 | +0.07(+1.16%) |
Apr 04, 2012 | 5.815 | 5.950 | 5.762 | 5.807 | 16,505 | -0.03(-0.51%) |
Apr 03, 2012 | 5.979 | 5.979 | 5.837 | 5.837 | 1,733 | +0.00(+0.00%) |
Apr 02, 2012 | 5.837 | 5.837 | 5.837 | 5.837 | 467 | +0.05(+0.91%) |
Mar 30, 2012 | 5.822 | 5.822 | 5.785 | 5.785 | 400 | +0.05(+0.91%) |
Mar 29, 2012 | 5.744 | 5.744 | 5.732 | 5.732 | 347 | -0.01(-0.26%) |
Mar 28, 2012 | 5.732 | 5.747 | 5.732 | 5.747 | 1,913 | +0.00(+0.00%) |
Mar 27, 2012 | 5.688 | 5.747 | 5.688 | 5.747 | 674 | -0.05(-0.90%) |
Mar 26, 2012 | 5.912 | 5.912 | 5.800 | 5.800 | 2,672 | -0.10(-1.65%) |
Mar 23, 2012 | 5.875 | 5.897 | 5.875 | 5.897 | 4,480 | +0.06(+1.03%) |
Mar 22, 2012 | 5.822 | 5.845 | 5.792 | 5.837 | 12,440 | +0.07(+1.30%) |
Mar 21, 2012 | 5.882 | 5.882 | 5.763 | 5.763 | 4,809 | +0.07(+1.32%) |
Mar 20, 2012 | 5.777 | 5.777 | 5.688 | 5.688 | 2,351 | +0.04(+0.66%) |
Mar 19, 2012 | 5.650 | 5.650 | 5.650 | 5.650 | 34,742 | -0.14(-2.45%) |
Mar 16, 2012 | 5.792 | 5.792 | 5.792 | 5.792 | 1,042 | +0.18(+3.20%) |
Mar 14, 2012 | 5.613 | 5.613 | 5.613 | 5.613 | 2,538 | -0.01(-0.27%) |
Mar 13, 2012 | 5.628 | 5.628 | 5.628 | 5.628 | 2,405 | +0.01(+0.13%) |
Mar 12, 2012 | 5.388 | 5.620 | 5.388 | 5.620 | 1,737 | +0.23(+4.31%) |
Mar 09, 2012 | 5.388 | 5.388 | 5.388 | 5.388 | 1,870 | -0.02(-0.41%) |
Mar 07, 2012 | 5.770 | 5.411 | 5.411 | 5.411 | 4,810 | -0.38(-6.59%) |
Mar 05, 2012 | 5.673 | 5.792 | 5.792 | 5.792 | 1,603 | +0.12(+2.11%) |
Mar 02, 2012 | 5.792 | 5.792 | 5.673 | 5.673 | 748 | +0.23(+4.26%) |
Feb 29, 2012 | 5.441 | 5.441 | 5.441 | 5.441 | 0 | +0.04(+0.69%) |
Feb 28, 2012 | 5.403 | 5.403 | 5.403 | 5.403 | 155 | -0.01(-0.14%) |
Feb 27, 2012 | 5.486 | 5.486 | 5.411 | 5.411 | 534 | -0.07(-1.23%) |
Feb 24, 2012 | 5.403 | 5.478 | 5.403 | 5.478 | 2,271 | -0.21(-3.68%) |
Feb 22, 2012 | 5.703 | 5.688 | 5.688 | 5.688 | 2,137 | -0.01(-0.26%) |
Feb 21, 2012 | 5.693 | 5.718 | 5.688 | 5.703 | 4,337 | +0.01(+0.26%) |
Feb 17, 2012 | 5.613 | 5.972 | 5.613 | 5.688 | 8,147 | +0.07(+1.33%) |
Feb 16, 2012 | 5.920 | 5.920 | 5.613 | 5.613 | 3,614 | -0.34(-5.66%) |
Feb 15, 2012 | 5.441 | 5.950 | 5.441 | 5.950 | 895 | +0.57(+10.49%) |
Feb 13, 2012 | 5.321 | 5.385 | 5.385 | 5.385 | 5,478 | +0.13(+2.49%) |
Feb 10, 2012 | 5.381 | 5.680 | 5.239 | 5.254 | 10,422 | -0.10(-1.83%) |
Feb 09, 2012 | 5.441 | 5.441 | 5.239 | 5.351 | 2,572 | -0.24(-4.27%) |
Feb 08, 2012 | 5.643 | 5.643 | 5.538 | 5.590 | 4,932 | -0.02(-0.40%) |
Feb 07, 2012 | 5.396 | 5.688 | 5.396 | 5.613 | 11,912 | +0.22(+4.17%) |
Feb 06, 2012 | 5.448 | 5.448 | 5.388 | 5.388 | 267 | -0.19(-3.36%) |