Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.228 | 6.342 | 6.216 | 6.278 | 415,311 | +0.07(+1.08%) |
Apr 27, 2012 | 6.242 | 6.283 | 6.177 | 6.211 | 283,451 | -0.01(-0.22%) |
Apr 26, 2012 | 6.412 | 6.414 | 6.216 | 6.225 | 566,099 | -0.29(-4.41%) |
Apr 25, 2012 | 6.512 | 6.526 | 6.462 | 6.512 | 849,873 | -0.01(-0.17%) |
Apr 24, 2012 | 6.484 | 6.551 | 6.387 | 6.523 | 731,381 | +0.05(+0.73%) |
Apr 23, 2012 | 6.428 | 6.526 | 6.306 | 6.476 | 863,323 | +0.02(+0.35%) |
Apr 20, 2012 | 6.283 | 6.512 | 6.233 | 6.453 | 1,835,817 | +0.38(+6.20%) |
Apr 19, 2012 | 6.066 | 6.085 | 6.038 | 6.077 | 148,102 | +0.01(+0.23%) |
Apr 18, 2012 | 6.032 | 6.094 | 5.996 | 6.063 | 336,971 | +0.04(+0.74%) |
Apr 17, 2012 | 5.832 | 6.035 | 5.801 | 6.018 | 348,119 | +0.19(+3.20%) |
Apr 16, 2012 | 5.871 | 5.882 | 5.801 | 5.832 | 178,720 | -0.03(-0.43%) |
Apr 13, 2012 | 5.885 | 5.926 | 5.857 | 5.857 | 129,848 | -0.05(-0.90%) |
Apr 12, 2012 | 5.885 | 5.926 | 5.820 | 5.910 | 386,966 | +0.02(+0.33%) |
Apr 11, 2012 | 6.063 | 6.077 | 5.871 | 5.890 | 299,009 | -0.12(-2.04%) |
Apr 10, 2012 | 6.113 | 6.140 | 5.996 | 6.013 | 144,176 | -0.12(-1.91%) |
Apr 09, 2012 | 6.136 | 6.169 | 6.122 | 6.130 | 217,837 | -0.04(-0.59%) |
Apr 05, 2012 | 6.230 | 6.230 | 6.136 | 6.166 | 96,763 | +0.02(+0.36%) |
Apr 04, 2012 | 6.189 | 6.204 | 6.136 | 6.144 | 90,301 | -0.03(-0.45%) |
Apr 03, 2012 | 6.205 | 6.233 | 6.158 | 6.172 | 244,112 | -0.02(-0.32%) |
Apr 02, 2012 | 6.144 | 6.197 | 6.136 | 6.191 | 176,103 | +0.03(+0.41%) |
Mar 30, 2012 | 6.144 | 6.177 | 6.122 | 6.166 | 173,371 | +0.02(+0.36%) |
Mar 29, 2012 | 6.138 | 6.177 | 6.099 | 6.144 | 165,400 | -0.03(-0.50%) |
Mar 28, 2012 | 6.177 | 6.177 | 6.130 | 6.175 | 201,572 | +0.00(+0.05%) |
Mar 27, 2012 | 6.158 | 6.177 | 6.102 | 6.172 | 239,828 | +0.05(+0.77%) |
Mar 26, 2012 | 6.052 | 6.169 | 6.046 | 6.124 | 210,393 | +0.15(+2.43%) |
Mar 23, 2012 | 5.918 | 5.999 | 5.876 | 5.979 | 220,264 | +0.04(+0.66%) |
Mar 22, 2012 | 6.016 | 6.025 | 5.885 | 5.940 | 263,174 | -0.11(-1.89%) |
Mar 21, 2012 | 6.088 | 6.102 | 5.996 | 6.055 | 202,494 | -0.02(-0.28%) |
Mar 20, 2012 | 5.926 | 6.094 | 5.885 | 6.071 | 320,297 | +0.12(+2.02%) |
Mar 19, 2012 | 6.024 | 6.041 | 5.929 | 5.951 | 315,109 | -0.06(-0.97%) |
Mar 16, 2012 | 6.116 | 6.116 | 5.979 | 6.010 | 209,468 | -0.08(-1.28%) |
Mar 15, 2012 | 6.091 | 6.122 | 6.066 | 6.088 | 146,155 | -0.01(-0.18%) |
Mar 14, 2012 | 6.133 | 6.177 | 6.085 | 6.099 | 128,363 | +0.01(+0.14%) |
Mar 13, 2012 | 6.110 | 6.130 | 6.059 | 6.091 | 243,965 | +0.02(+0.37%) |
Mar 12, 2012 | 6.119 | 6.135 | 6.018 | 6.069 | 285,807 | -0.09(-1.40%) |
Mar 09, 2012 | 6.094 | 6.172 | 6.094 | 6.155 | 136,241 | +0.07(+1.14%) |
Mar 08, 2012 | 6.108 | 6.122 | 6.063 | 6.085 | 110,234 | -0.00(-0.05%) |
Mar 07, 2012 | 6.018 | 6.110 | 6.018 | 6.088 | 101,539 | +0.06(+1.06%) |
Mar 06, 2012 | 6.018 | 6.094 | 5.971 | 6.024 | 214,907 | -0.07(-1.10%) |
Mar 05, 2012 | 6.183 | 6.183 | 6.018 | 6.091 | 347,584 | -0.08(-1.22%) |
Mar 02, 2012 | 6.136 | 6.205 | 6.136 | 6.166 | 389,842 | +0.04(+0.64%) |
Mar 01, 2012 | 6.066 | 6.136 | 6.038 | 6.127 | 159,290 | +0.08(+1.24%) |
Feb 29, 2012 | 6.071 | 6.071 | 6.024 | 6.052 | 178,330 | +0.01(+0.23%) |
Feb 28, 2012 | 6.077 | 6.175 | 6.027 | 6.038 | 258,993 | -0.00(-0.05%) |
Feb 27, 2012 | 6.066 | 6.083 | 6.038 | 6.041 | 224,133 | -0.03(-0.55%) |
Feb 24, 2012 | 6.122 | 6.122 | 6.066 | 6.074 | 470,978 | -0.01(-0.09%) |
Feb 23, 2012 | 6.016 | 6.127 | 6.016 | 6.080 | 654,163 | +0.04(+0.65%) |
Feb 22, 2012 | 6.149 | 6.149 | 6.027 | 6.041 | 349,148 | -0.15(-2.43%) |
Feb 21, 2012 | 6.163 | 6.255 | 6.138 | 6.191 | 569,785 | +0.05(+0.77%) |
Feb 17, 2012 | 5.912 | 6.189 | 5.905 | 6.144 | 758,127 | +0.27(+4.56%) |
Feb 16, 2012 | 5.812 | 5.890 | 5.770 | 5.876 | 249,179 | +0.09(+1.64%) |
Feb 15, 2012 | 5.781 | 5.843 | 5.720 | 5.781 | 291,157 | +0.04(+0.73%) |
Feb 14, 2012 | 5.745 | 5.779 | 5.723 | 5.739 | 459,432 | -0.01(-0.10%) |
Feb 13, 2012 | 5.762 | 5.820 | 5.720 | 5.745 | 306,507 | +0.01(+0.24%) |
Feb 10, 2012 | 5.787 | 5.832 | 5.717 | 5.731 | 371,454 | -0.08(-1.30%) |
Feb 09, 2012 | 5.907 | 5.912 | 5.762 | 5.806 | 489,100 | -0.06(-1.05%) |
Feb 08, 2012 | 5.896 | 5.932 | 5.857 | 5.868 | 404,202 | -0.04(-0.61%) |
Feb 07, 2012 | 5.848 | 5.957 | 5.845 | 5.904 | 244,378 | +0.04(+0.62%) |
Feb 06, 2012 | 5.885 | 5.885 | 5.845 | 5.868 | 253,156 | -0.03(-0.52%) |
Feb 03, 2012 | 6.018 | 6.018 | 5.871 | 5.898 | 342,224 | -0.06(-1.03%) |
Feb 02, 2012 | 5.926 | 6.010 | 5.890 | 5.960 | 264,160 | +0.04(+0.75%) |