Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.811 | 5.822 | 5.766 | 5.814 | 14,630,124 | +0.01(+0.13%) |
Apr 27, 2012 | 5.825 | 5.832 | 5.767 | 5.807 | 18,804,694 | +0.03(+0.57%) |
Apr 26, 2012 | 5.713 | 5.800 | 5.695 | 5.774 | 24,299,570 | +0.00(+0.00%) |
Apr 25, 2012 | 5.869 | 5.941 | 5.738 | 5.774 | 29,110,992 | -0.14(-2.33%) |
Apr 24, 2012 | 5.919 | 5.974 | 5.887 | 5.912 | 24,044,546 | +0.01(+0.25%) |
Apr 23, 2012 | 5.814 | 5.907 | 5.771 | 5.898 | 31,287,528 | -0.02(-0.31%) |
Apr 20, 2012 | 5.956 | 5.996 | 5.909 | 5.916 | 14,721,907 | +0.04(+0.68%) |
Apr 19, 2012 | 5.883 | 5.945 | 5.816 | 5.876 | 16,750,389 | -0.03(-0.49%) |
Apr 18, 2012 | 5.869 | 5.959 | 5.829 | 5.905 | 27,114,670 | -0.10(-1.63%) |
Apr 17, 2012 | 6.061 | 6.079 | 5.968 | 6.003 | 21,272,640 | -0.03(-0.54%) |
Apr 16, 2012 | 6.101 | 6.106 | 5.974 | 6.036 | 16,634,976 | -0.01(-0.18%) |
Apr 13, 2012 | 6.170 | 6.177 | 6.025 | 6.046 | 17,569,988 | -0.18(-2.86%) |
Apr 12, 2012 | 6.133 | 6.253 | 6.119 | 6.224 | 20,879,808 | +0.13(+2.14%) |
Apr 11, 2012 | 6.130 | 6.192 | 6.075 | 6.094 | 24,221,710 | +0.07(+1.08%) |
Apr 10, 2012 | 6.112 | 6.126 | 5.923 | 6.028 | 32,538,740 | -0.06(-0.95%) |
Apr 09, 2012 | 6.025 | 6.097 | 6.021 | 6.086 | 18,020,930 | -0.03(-0.53%) |
Apr 05, 2012 | 6.094 | 6.192 | 6.046 | 6.119 | 28,621,050 | -0.01(-0.18%) |
Apr 04, 2012 | 6.253 | 6.253 | 6.130 | 6.130 | 41,145,608 | -0.18(-2.82%) |
Apr 03, 2012 | 6.381 | 6.435 | 6.279 | 6.308 | 19,704,752 | -0.07(-1.03%) |
Apr 02, 2012 | 6.312 | 6.403 | 6.298 | 6.374 | 26,538,848 | +0.03(+0.51%) |
Mar 30, 2012 | 6.395 | 6.417 | 6.269 | 6.341 | 19,259,484 | -0.04(-0.57%) |
Mar 29, 2012 | 6.334 | 6.384 | 6.250 | 6.377 | 19,666,196 | -0.05(-0.73%) |
Mar 28, 2012 | 6.544 | 6.544 | 6.388 | 6.424 | 19,285,126 | -0.14(-2.10%) |
Mar 27, 2012 | 6.587 | 6.660 | 6.548 | 6.562 | 12,256,203 | -0.07(-1.09%) |
Mar 26, 2012 | 6.616 | 6.649 | 6.566 | 6.634 | 11,950,387 | +0.08(+1.27%) |
Mar 23, 2012 | 6.464 | 6.569 | 6.428 | 6.551 | 20,384,970 | +0.12(+1.80%) |
Mar 22, 2012 | 6.428 | 6.464 | 6.341 | 6.435 | 28,787,322 | -0.03(-0.50%) |
Mar 21, 2012 | 6.464 | 6.504 | 6.410 | 6.468 | 20,302,954 | -0.01(-0.11%) |
Mar 20, 2012 | 6.479 | 6.499 | 6.435 | 6.475 | 23,322,450 | -0.11(-1.60%) |
Mar 19, 2012 | 6.616 | 6.682 | 6.573 | 6.580 | 16,113,279 | -0.11(-1.63%) |
Mar 16, 2012 | 6.678 | 6.729 | 6.663 | 6.689 | 12,671,043 | +0.03(+0.49%) |
Mar 15, 2012 | 6.555 | 6.667 | 6.533 | 6.656 | 17,015,644 | +0.06(+0.93%) |
Mar 14, 2012 | 6.609 | 6.634 | 6.515 | 6.595 | 17,666,100 | -0.08(-1.14%) |
Mar 13, 2012 | 6.529 | 6.682 | 6.519 | 6.671 | 19,122,572 | +0.17(+2.68%) |
Mar 12, 2012 | 6.519 | 6.522 | 6.413 | 6.497 | 16,258,997 | -0.11(-1.70%) |
Mar 09, 2012 | 6.566 | 6.656 | 6.551 | 6.609 | 19,362,410 | +0.01(+0.11%) |
Mar 08, 2012 | 6.558 | 6.616 | 6.548 | 6.602 | 23,233,006 | +0.13(+2.02%) |
Mar 07, 2012 | 6.388 | 6.491 | 6.366 | 6.471 | 27,101,362 | +0.09(+1.42%) |
Mar 06, 2012 | 6.457 | 6.479 | 6.345 | 6.381 | 19,400,486 | -0.22(-3.35%) |
Mar 05, 2012 | 6.689 | 6.700 | 6.573 | 6.602 | 13,118,830 | -0.11(-1.62%) |
Mar 02, 2012 | 6.725 | 6.812 | 6.698 | 6.711 | 23,829,848 | -0.01(-0.17%) |
Mar 01, 2012 | 6.642 | 6.765 | 6.635 | 6.722 | 18,997,928 | +0.15(+2.32%) |
Feb 29, 2012 | 6.602 | 6.686 | 6.505 | 6.570 | 23,384,664 | -0.01(-0.11%) |
Feb 28, 2012 | 6.523 | 6.592 | 6.480 | 6.577 | 23,497,890 | +0.16(+2.43%) |
Feb 27, 2012 | 6.410 | 6.465 | 6.371 | 6.421 | 22,799,870 | -0.06(-0.95%) |
Feb 24, 2012 | 6.472 | 6.512 | 6.429 | 6.483 | 14,021,902 | +0.01(+0.17%) |
Feb 23, 2012 | 6.544 | 6.552 | 6.443 | 6.472 | 19,549,204 | -0.11(-1.60%) |
Feb 22, 2012 | 6.660 | 6.675 | 6.519 | 6.577 | 20,288,662 | -0.06(-0.93%) |
Feb 21, 2012 | 6.664 | 6.664 | 6.548 | 6.639 | 19,777,910 | +0.07(+1.10%) |
Feb 17, 2012 | 6.548 | 6.573 | 6.505 | 6.566 | 18,330,134 | +0.00(+0.00%) |
Feb 16, 2012 | 6.360 | 6.566 | 6.345 | 6.566 | 21,652,344 | +0.12(+1.80%) |
Feb 15, 2012 | 6.559 | 6.577 | 6.418 | 6.450 | 30,950,598 | -0.15(-2.30%) |
Feb 14, 2012 | 6.584 | 6.602 | 6.512 | 6.602 | 23,342,880 | -0.04(-0.60%) |
Feb 13, 2012 | 6.617 | 6.646 | 6.582 | 6.642 | 26,093,802 | +0.07(+1.12%) |
Feb 10, 2012 | 6.525 | 6.569 | 6.493 | 6.569 | 20,439,744 | -0.08(-1.14%) |
Feb 09, 2012 | 6.681 | 6.713 | 6.587 | 6.645 | 28,022,068 | -0.06(-0.92%) |
Feb 08, 2012 | 6.746 | 6.782 | 6.665 | 6.706 | 19,865,436 | -0.01(-0.22%) |
Feb 07, 2012 | 6.706 | 6.757 | 6.605 | 6.721 | 20,596,332 | +0.04(+0.54%) |
Feb 06, 2012 | 6.663 | 6.704 | 6.634 | 6.684 | 12,330,542 | -0.04(-0.59%) |
Feb 03, 2012 | 6.674 | 6.731 | 6.641 | 6.724 | 22,682,004 | +0.11(+1.64%) |
Feb 02, 2012 | 6.565 | 6.655 | 6.529 | 6.616 | 22,179,050 | +0.03(+0.38%) |