Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.935 | 5.977 | 5.911 | 5.911 | 203,677 | -0.08(-1.40%) |
Apr 27, 2012 | 5.869 | 6.008 | 5.863 | 5.996 | 580,213 | +0.12(+2.05%) |
Apr 26, 2012 | 5.827 | 5.887 | 5.827 | 5.875 | 161,516 | +0.02(+0.41%) |
Apr 25, 2012 | 5.809 | 5.857 | 5.755 | 5.851 | 185,583 | +0.05(+0.83%) |
Apr 24, 2012 | 5.689 | 5.803 | 5.683 | 5.803 | 217,684 | +0.10(+1.69%) |
Apr 23, 2012 | 5.701 | 5.743 | 5.527 | 5.707 | 245,478 | -0.05(-0.84%) |
Apr 20, 2012 | 5.719 | 5.797 | 5.719 | 5.755 | 119,817 | +0.03(+0.53%) |
Apr 19, 2012 | 5.743 | 5.767 | 5.690 | 5.725 | 115,816 | -0.01(-0.10%) |
Apr 18, 2012 | 5.803 | 5.803 | 5.725 | 5.731 | 190,743 | -0.08(-1.45%) |
Apr 17, 2012 | 5.779 | 5.821 | 5.761 | 5.815 | 188,011 | +0.05(+0.94%) |
Apr 16, 2012 | 5.683 | 5.767 | 5.665 | 5.761 | 376,780 | +0.11(+1.91%) |
Apr 13, 2012 | 5.815 | 5.815 | 5.638 | 5.653 | 329,779 | -0.14(-2.39%) |
Apr 12, 2012 | 5.743 | 5.845 | 5.719 | 5.791 | 273,849 | +0.06(+1.05%) |
Apr 11, 2012 | 5.683 | 5.731 | 5.650 | 5.731 | 200,466 | +0.12(+2.14%) |
Apr 10, 2012 | 5.689 | 5.707 | 5.599 | 5.611 | 346,057 | -0.07(-1.17%) |
Apr 09, 2012 | 5.701 | 5.719 | 5.641 | 5.677 | 233,367 | -0.10(-1.67%) |
Apr 05, 2012 | 5.761 | 5.791 | 5.731 | 5.773 | 172,162 | +0.01(+0.10%) |
Apr 04, 2012 | 5.779 | 5.809 | 5.743 | 5.767 | 176,713 | -0.06(-1.03%) |
Apr 03, 2012 | 5.725 | 5.833 | 5.725 | 5.827 | 495,699 | +0.10(+1.68%) |
Apr 02, 2012 | 5.713 | 5.743 | 5.647 | 5.731 | 680,184 | +0.02(+0.32%) |
Mar 30, 2012 | 5.719 | 5.719 | 5.647 | 5.713 | 209,117 | +0.01(+0.21%) |
Mar 29, 2012 | 5.707 | 5.737 | 5.629 | 5.701 | 269,490 | -0.06(-1.04%) |
Mar 28, 2012 | 5.749 | 5.773 | 5.707 | 5.761 | 283,015 | +0.03(+0.52%) |
Mar 27, 2012 | 5.791 | 5.791 | 5.719 | 5.731 | 242,453 | -0.05(-0.83%) |
Mar 26, 2012 | 5.797 | 5.797 | 5.743 | 5.779 | 198,064 | +0.04(+0.63%) |
Mar 23, 2012 | 5.749 | 5.863 | 5.695 | 5.743 | 258,548 | +0.00(+0.00%) |
Mar 22, 2012 | 5.749 | 5.785 | 5.719 | 5.743 | 212,398 | -0.07(-1.14%) |
Mar 21, 2012 | 5.857 | 5.863 | 5.779 | 5.809 | 120,911 | -0.04(-0.62%) |
Mar 20, 2012 | 5.815 | 5.863 | 5.785 | 5.845 | 246,712 | +0.01(+0.21%) |
Mar 19, 2012 | 5.803 | 5.857 | 5.785 | 5.833 | 212,092 | +0.01(+0.21%) |
Mar 16, 2012 | 5.791 | 5.833 | 5.755 | 5.821 | 231,757 | +0.03(+0.52%) |
Mar 15, 2012 | 5.755 | 5.803 | 5.713 | 5.791 | 252,156 | +0.05(+0.84%) |
Mar 14, 2012 | 5.755 | 5.797 | 5.683 | 5.743 | 149,066 | -0.04(-0.62%) |
Mar 13, 2012 | 5.653 | 5.779 | 5.617 | 5.779 | 365,640 | +0.17(+3.00%) |
Mar 12, 2012 | 5.635 | 5.635 | 5.569 | 5.611 | 143,671 | -0.02(-0.43%) |
Mar 09, 2012 | 5.581 | 5.638 | 5.551 | 5.635 | 176,923 | +0.05(+0.97%) |
Mar 08, 2012 | 5.599 | 5.671 | 5.538 | 5.581 | 309,576 | -0.01(-0.22%) |
Mar 07, 2012 | 5.514 | 5.596 | 5.472 | 5.593 | 381,060 | +0.10(+1.75%) |
Mar 06, 2012 | 5.538 | 5.563 | 5.484 | 5.496 | 276,021 | -0.10(-1.83%) |
Mar 05, 2012 | 5.575 | 5.641 | 5.575 | 5.599 | 189,524 | +0.00(+0.00%) |
Mar 02, 2012 | 5.641 | 5.695 | 5.581 | 5.599 | 823,309 | +0.00(+0.00%) |
Mar 01, 2012 | 5.653 | 5.701 | 5.575 | 5.599 | 943,436 | -0.02(-0.43%) |
Feb 29, 2012 | 5.587 | 5.665 | 5.569 | 5.623 | 803,247 | +0.04(+0.75%) |
Feb 28, 2012 | 5.605 | 5.629 | 5.557 | 5.581 | 214,751 | -0.04(-0.64%) |
Feb 27, 2012 | 5.514 | 5.635 | 5.514 | 5.617 | 176,048 | +0.05(+0.86%) |
Feb 24, 2012 | 5.605 | 5.635 | 5.557 | 5.569 | 139,577 | -0.05(-0.96%) |
Feb 23, 2012 | 5.538 | 5.647 | 5.520 | 5.623 | 292,089 | +0.08(+1.52%) |
Feb 22, 2012 | 5.671 | 5.671 | 5.538 | 5.538 | 276,446 | -0.14(-2.44%) |
Feb 21, 2012 | 5.647 | 5.677 | 5.605 | 5.677 | 342,618 | +0.02(+0.43%) |
Feb 17, 2012 | 5.617 | 5.653 | 5.551 | 5.653 | 247,415 | +0.05(+0.86%) |
Feb 16, 2012 | 5.557 | 5.638 | 5.545 | 5.605 | 206,363 | +0.05(+0.87%) |
Feb 15, 2012 | 5.611 | 5.641 | 5.551 | 5.557 | 175,579 | -0.04(-0.75%) |
Feb 14, 2012 | 5.557 | 5.605 | 5.492 | 5.599 | 190,466 | +0.03(+0.54%) |
Feb 13, 2012 | 5.605 | 5.629 | 5.526 | 5.569 | 306,555 | -0.01(-0.22%) |
Feb 10, 2012 | 5.593 | 5.611 | 5.557 | 5.581 | 324,401 | -0.05(-0.85%) |
Feb 09, 2012 | 5.629 | 5.659 | 5.538 | 5.629 | 410,590 | -0.01(-0.21%) |
Feb 08, 2012 | 5.641 | 5.677 | 5.611 | 5.641 | 236,841 | -0.01(-0.11%) |
Feb 07, 2012 | 5.671 | 5.683 | 5.617 | 5.647 | 272,583 | -0.02(-0.42%) |
Feb 06, 2012 | 5.641 | 5.707 | 5.635 | 5.671 | 365,113 | -0.02(-0.32%) |
Feb 03, 2012 | 5.629 | 5.707 | 5.587 | 5.689 | 525,871 | +0.09(+1.61%) |
Feb 02, 2012 | 5.466 | 5.599 | 5.436 | 5.599 | 381,891 | +0.04(+0.76%) |