Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.387 | 6.387 | 6.276 | 6.276 | 671 | +0.23(+3.79%) |
Apr 26, 2012 | 6.047 | 6.047 | 6.047 | 6.047 | 335 | +0.01(+0.25%) |
Apr 25, 2012 | 6.080 | 6.080 | 6.032 | 6.032 | 671 | +0.03(+0.45%) |
Apr 23, 2012 | 6.032 | 6.005 | 6.005 | 6.005 | 6,042 | -0.03(-0.44%) |
Apr 20, 2012 | 6.032 | 6.033 | 6.032 | 6.032 | 2,779 | +0.00(+0.00%) |
Apr 19, 2012 | 6.038 | 6.038 | 6.032 | 6.032 | 6,378 | -0.07(-1.22%) |
Apr 17, 2012 | 6.032 | 6.107 | 6.107 | 6.107 | 2,349 | +0.07(+1.23%) |
Apr 16, 2012 | 6.041 | 6.041 | 5.958 | 6.032 | 2,695 | +0.01(+0.15%) |
Apr 13, 2012 | 6.023 | 6.029 | 6.023 | 6.023 | 1,107 | -0.09(-1.51%) |
Apr 12, 2012 | 6.003 | 6.116 | 6.003 | 6.116 | 3,692 | -0.09(-1.39%) |
Apr 11, 2012 | 6.032 | 6.202 | 6.032 | 6.202 | 8,217 | +0.10(+1.56%) |
Apr 10, 2012 | 6.282 | 6.402 | 6.050 | 6.107 | 4,132 | -0.24(-3.71%) |
Apr 09, 2012 | 6.342 | 6.342 | 6.342 | 6.342 | 809 | -0.03(-0.51%) |
Apr 05, 2012 | 6.384 | 6.384 | 6.375 | 6.375 | 671 | -0.03(-0.46%) |
Apr 04, 2012 | 6.437 | 6.437 | 6.405 | 6.405 | 1,510 | -0.05(-0.83%) |
Apr 03, 2012 | 6.345 | 6.485 | 6.345 | 6.458 | 5,364 | +0.08(+1.21%) |
Apr 02, 2012 | 6.256 | 6.381 | 6.116 | 6.381 | 19,678 | +0.13(+2.00%) |
Mar 30, 2012 | 6.181 | 6.553 | 6.035 | 6.256 | 43,486 | +0.22(+3.65%) |
Mar 29, 2012 | 6.035 | 6.035 | 6.035 | 6.035 | 1,678 | -0.05(-0.78%) |
Mar 28, 2012 | 6.107 | 6.107 | 6.041 | 6.083 | 1,007 | -0.04(-0.63%) |
Mar 27, 2012 | 6.116 | 6.122 | 6.077 | 6.122 | 9,399 | +0.03(+0.49%) |
Mar 26, 2012 | 6.071 | 6.139 | 5.967 | 6.092 | 21,098 | +0.06(+0.99%) |
Mar 23, 2012 | 6.110 | 6.110 | 6.032 | 6.032 | 2,014 | -0.06(-0.98%) |
Mar 22, 2012 | 6.110 | 6.110 | 6.086 | 6.092 | 3,356 | +0.00(+0.00%) |
Mar 21, 2012 | 6.101 | 6.199 | 5.958 | 6.092 | 6,042 | -0.03(-0.49%) |
Mar 20, 2012 | 6.101 | 6.241 | 6.098 | 6.122 | 12,897 | -0.13(-2.14%) |
Mar 19, 2012 | 6.256 | 6.324 | 6.256 | 6.256 | 18,436 | +0.00(+0.00%) |
Mar 16, 2012 | 6.230 | 6.256 | 6.230 | 6.256 | 8,718 | -0.01(-0.19%) |
Mar 15, 2012 | 6.315 | 6.315 | 6.268 | 6.268 | 2,014 | -0.08(-1.31%) |
Mar 14, 2012 | 6.342 | 6.351 | 6.202 | 6.351 | 25,788 | +0.06(+0.95%) |
Mar 13, 2012 | 6.250 | 6.342 | 6.247 | 6.291 | 9,735 | +0.01(+0.24%) |
Mar 12, 2012 | 6.268 | 6.276 | 6.217 | 6.276 | 17,305 | +0.04(+0.67%) |
Mar 09, 2012 | 6.279 | 6.309 | 6.235 | 6.235 | 25,680 | -0.04(-0.71%) |
Mar 08, 2012 | 6.279 | 6.279 | 6.220 | 6.279 | 1,678 | -0.01(-0.19%) |
Mar 07, 2012 | 6.271 | 6.291 | 6.271 | 6.291 | 6,289 | +0.02(+0.33%) |
Mar 06, 2012 | 6.330 | 6.330 | 6.232 | 6.271 | 15,199 | -0.11(-1.72%) |
Mar 05, 2012 | 6.362 | 6.436 | 6.336 | 6.380 | 10,703 | +0.02(+0.28%) |
Mar 02, 2012 | 6.282 | 6.439 | 6.282 | 6.362 | 2,813 | -0.01(-0.14%) |
Mar 01, 2012 | 6.365 | 6.439 | 6.365 | 6.371 | 48,614 | +0.03(+0.51%) |
Feb 29, 2012 | 6.389 | 6.513 | 6.277 | 6.339 | 27,017 | -0.07(-1.11%) |
Feb 27, 2012 | 6.448 | 6.410 | 6.410 | 6.410 | 5,742 | -0.09(-1.31%) |
Feb 24, 2012 | 6.327 | 6.495 | 6.327 | 6.495 | 7,312 | +0.13(+2.03%) |
Feb 23, 2012 | 6.140 | 6.365 | 6.140 | 6.365 | 15,050 | +0.15(+2.38%) |
Feb 22, 2012 | 6.487 | 6.513 | 6.211 | 6.217 | 28,183 | -0.30(-4.55%) |
Feb 21, 2012 | 6.219 | 6.587 | 6.219 | 6.513 | 12,372 | +0.30(+4.76%) |
Feb 17, 2012 | 5.924 | 6.217 | 5.921 | 6.217 | 40,281 | +0.30(+5.00%) |
Feb 16, 2012 | 6.066 | 6.069 | 5.877 | 5.921 | 6,991 | -0.14(-2.25%) |
Feb 15, 2012 | 5.921 | 6.066 | 5.906 | 6.057 | 65,499 | +0.28(+4.92%) |
Feb 14, 2012 | 5.616 | 5.892 | 5.616 | 5.773 | 75,304 | +0.41(+7.67%) |
Feb 13, 2012 | 5.362 | 5.362 | 5.362 | 5.362 | 675 | -0.12(-2.11%) |
Feb 10, 2012 | 5.359 | 5.477 | 5.359 | 5.477 | 19,239 | -0.00(-0.00%) |
Feb 09, 2012 | 5.465 | 5.536 | 5.456 | 5.477 | 12,537 | +0.00(+0.00%) |
Feb 08, 2012 | 5.530 | 5.530 | 5.468 | 5.477 | 86,852 | -0.00(-0.00%) |
Feb 07, 2012 | 5.587 | 5.625 | 5.477 | 5.477 | 4,586 | +0.07(+1.20%) |
Feb 03, 2012 | 5.211 | 5.412 | 5.412 | 5.412 | 8,106 | +0.15(+2.93%) |
Feb 02, 2012 | 5.341 | 5.394 | 5.217 | 5.258 | 4,282 | -0.09(-1.77%) |