Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.100 | 6.110 | 5.980 | 6.030 | 117,141 | -0.08(-1.31%) |
Apr 27, 2012 | 5.910 | 6.150 | 5.790 | 6.110 | 227,069 | +0.25(+4.27%) |
Apr 26, 2012 | 5.650 | 5.860 | 5.640 | 5.860 | 82,503 | +0.20(+3.53%) |
Apr 25, 2012 | 5.700 | 5.716 | 5.571 | 5.660 | 114,975 | +0.00(+0.00%) |
Apr 24, 2012 | 5.590 | 5.680 | 5.480 | 5.660 | 130,357 | +0.06(+1.07%) |
Apr 23, 2012 | 5.680 | 5.680 | 5.390 | 5.600 | 181,180 | -0.15(-2.61%) |
Apr 20, 2012 | 5.980 | 6.000 | 5.680 | 5.750 | 216,614 | -0.15(-2.54%) |
Apr 19, 2012 | 5.610 | 6.249 | 5.550 | 5.900 | 645,429 | +0.37(+6.69%) |
Apr 18, 2012 | 5.380 | 5.565 | 5.270 | 5.530 | 250,086 | +0.15(+2.79%) |
Apr 17, 2012 | 5.090 | 5.390 | 5.090 | 5.380 | 155,442 | +0.34(+6.75%) |
Apr 16, 2012 | 5.010 | 5.060 | 5.000 | 5.040 | 114,109 | +0.03(+0.60%) |
Apr 13, 2012 | 5.100 | 5.100 | 5.000 | 5.010 | 134,168 | -0.13(-2.53%) |
Apr 12, 2012 | 5.140 | 5.160 | 5.100 | 5.140 | 56,817 | -0.01(-0.19%) |
Apr 11, 2012 | 5.150 | 5.190 | 5.090 | 5.150 | 100,522 | +0.05(+0.98%) |
Apr 10, 2012 | 5.200 | 5.230 | 5.090 | 5.100 | 146,571 | -0.13(-2.49%) |
Apr 09, 2012 | 5.210 | 5.330 | 5.200 | 5.230 | 131,309 | -0.02(-0.38%) |
Apr 05, 2012 | 5.410 | 5.580 | 5.250 | 5.250 | 227,817 | -0.24(-4.37%) |
Apr 04, 2012 | 5.220 | 5.600 | 5.200 | 5.490 | 330,039 | +0.23(+4.37%) |
Apr 03, 2012 | 5.310 | 5.320 | 5.250 | 5.260 | 75,440 | -0.06(-1.13%) |
Apr 02, 2012 | 5.270 | 5.320 | 5.200 | 5.320 | 152,510 | +0.08(+1.53%) |
Mar 30, 2012 | 5.330 | 5.330 | 5.240 | 5.240 | 111,407 | -0.06(-1.13%) |
Mar 29, 2012 | 5.320 | 5.370 | 5.240 | 5.300 | 121,558 | -0.06(-1.12%) |
Mar 28, 2012 | 5.570 | 5.570 | 5.310 | 5.360 | 156,429 | -0.22(-3.94%) |
Mar 27, 2012 | 5.830 | 5.950 | 5.570 | 5.580 | 174,204 | -0.35(-5.90%) |
Mar 26, 2012 | 5.590 | 5.970 | 5.570 | 5.930 | 192,418 | +0.39(+7.04%) |
Mar 23, 2012 | 5.610 | 5.610 | 5.450 | 5.540 | 60,878 | -0.08(-1.42%) |
Mar 22, 2012 | 5.520 | 5.650 | 5.430 | 5.620 | 135,209 | +0.06(+1.08%) |
Mar 21, 2012 | 5.340 | 5.650 | 5.330 | 5.560 | 125,123 | +0.22(+4.12%) |
Mar 20, 2012 | 5.510 | 5.530 | 5.330 | 5.340 | 86,976 | -0.18(-3.26%) |
Mar 19, 2012 | 5.410 | 5.800 | 5.350 | 5.520 | 266,235 | +0.09(+1.66%) |
Mar 16, 2012 | 5.390 | 5.450 | 5.240 | 5.430 | 190,949 | +0.03(+0.56%) |
Mar 15, 2012 | 5.320 | 5.460 | 5.270 | 5.400 | 81,226 | +0.09(+1.69%) |
Mar 14, 2012 | 5.260 | 5.320 | 5.230 | 5.310 | 129,756 | +0.03(+0.57%) |
Mar 13, 2012 | 5.250 | 5.300 | 5.235 | 5.280 | 121,905 | +0.05(+0.96%) |
Mar 12, 2012 | 5.340 | 5.340 | 5.220 | 5.230 | 111,945 | -0.11(-2.06%) |
Mar 09, 2012 | 5.260 | 5.480 | 5.230 | 5.340 | 335,965 | +0.09(+1.71%) |
Mar 08, 2012 | 5.120 | 5.430 | 4.970 | 5.250 | 472,299 | +0.08(+1.55%) |
Mar 07, 2012 | 5.390 | 5.430 | 5.150 | 5.170 | 336,889 | -0.20(-3.72%) |
Mar 06, 2012 | 5.810 | 5.820 | 5.350 | 5.370 | 474,719 | -0.51(-8.67%) |
Mar 05, 2012 | 6.310 | 6.310 | 5.850 | 5.880 | 428,497 | -0.23(-3.76%) |
Mar 02, 2012 | 6.200 | 6.250 | 5.890 | 6.110 | 912,898 | -0.77(-11.19%) |
Mar 01, 2012 | 6.390 | 6.990 | 6.390 | 6.880 | 563,176 | +0.52(+8.18%) |
Feb 29, 2012 | 6.560 | 6.580 | 6.340 | 6.360 | 105,752 | -0.22(-3.34%) |
Feb 28, 2012 | 6.630 | 6.700 | 6.530 | 6.580 | 61,615 | -0.05(-0.75%) |
Feb 27, 2012 | 6.610 | 6.680 | 6.550 | 6.630 | 33,927 | -0.05(-0.75%) |
Feb 24, 2012 | 6.740 | 6.750 | 6.600 | 6.680 | 57,691 | -0.05(-0.74%) |
Feb 23, 2012 | 6.730 | 6.850 | 6.660 | 6.730 | 86,758 | +0.00(+0.00%) |
Feb 22, 2012 | 6.750 | 6.770 | 6.640 | 6.730 | 87,289 | -0.04(-0.59%) |
Feb 21, 2012 | 6.770 | 6.850 | 6.740 | 6.770 | 82,577 | +0.00(+0.00%) |
Feb 17, 2012 | 6.640 | 6.855 | 6.640 | 6.770 | 88,026 | +0.15(+2.27%) |
Feb 16, 2012 | 6.620 | 6.640 | 6.600 | 6.620 | 74,891 | -0.02(-0.30%) |
Feb 15, 2012 | 6.830 | 6.860 | 6.550 | 6.640 | 87,790 | -0.20(-2.92%) |
Feb 14, 2012 | 6.990 | 7.100 | 6.800 | 6.840 | 76,889 | -0.19(-2.70%) |
Feb 13, 2012 | 7.010 | 7.120 | 6.971 | 7.030 | 59,669 | +0.07(+1.01%) |
Feb 10, 2012 | 7.120 | 7.180 | 6.950 | 6.960 | 189,686 | -0.20(-2.79%) |
Feb 09, 2012 | 7.200 | 7.280 | 7.110 | 7.160 | 50,893 | -0.05(-0.69%) |
Feb 08, 2012 | 7.010 | 7.250 | 7.010 | 7.210 | 97,697 | +0.13(+1.84%) |
Feb 07, 2012 | 6.940 | 7.150 | 6.910 | 7.080 | 315,136 | +0.13(+1.87%) |
Feb 06, 2012 | 7.050 | 7.065 | 6.900 | 6.950 | 80,466 | -0.10(-1.42%) |
Feb 03, 2012 | 6.940 | 7.190 | 6.930 | 7.050 | 116,584 | +0.15(+2.17%) |
Feb 02, 2012 | 6.840 | 6.970 | 6.731 | 6.900 | 75,283 | +0.05(+0.73%) |