Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.545 | 6.572 | 6.490 | 6.542 | 2,261,124 | -0.02(-0.33%) |
Apr 27, 2012 | 6.583 | 6.623 | 6.521 | 6.564 | 1,379,713 | +0.03(+0.40%) |
Apr 26, 2012 | 6.354 | 6.564 | 6.353 | 6.538 | 2,245,063 | +0.17(+2.67%) |
Apr 25, 2012 | 6.344 | 6.390 | 6.294 | 6.367 | 1,833,511 | +0.13(+2.10%) |
Apr 24, 2012 | 6.167 | 6.304 | 6.167 | 6.236 | 3,841,970 | +0.11(+1.79%) |
Apr 23, 2012 | 6.091 | 6.144 | 6.010 | 6.126 | 3,162,529 | -0.14(-2.29%) |
Apr 20, 2012 | 6.272 | 6.348 | 6.267 | 6.270 | 2,932,572 | +0.09(+1.47%) |
Apr 19, 2012 | 6.294 | 6.351 | 6.090 | 6.179 | 5,563,358 | -0.10(-1.59%) |
Apr 18, 2012 | 6.296 | 6.368 | 6.266 | 6.279 | 2,205,151 | -0.12(-1.81%) |
Apr 17, 2012 | 6.237 | 6.421 | 6.237 | 6.394 | 3,832,709 | +0.26(+4.29%) |
Apr 16, 2012 | 6.147 | 6.211 | 6.076 | 6.131 | 1,673,432 | +0.10(+1.65%) |
Apr 13, 2012 | 6.168 | 6.168 | 6.023 | 6.032 | 2,192,743 | -0.20(-3.13%) |
Apr 12, 2012 | 5.999 | 6.227 | 5.990 | 6.227 | 2,077,727 | +0.26(+4.44%) |
Apr 11, 2012 | 6.006 | 6.021 | 5.948 | 5.963 | 2,019,648 | +0.12(+2.00%) |
Apr 10, 2012 | 6.115 | 6.143 | 5.836 | 5.846 | 5,150,791 | -0.31(-5.06%) |
Apr 09, 2012 | 6.131 | 6.214 | 6.111 | 6.157 | 4,619,377 | -0.18(-2.81%) |
Apr 05, 2012 | 6.293 | 6.382 | 6.280 | 6.335 | 2,542,182 | -0.02(-0.29%) |
Apr 04, 2012 | 6.367 | 6.401 | 6.275 | 6.354 | 2,465,606 | -0.18(-2.70%) |
Apr 03, 2012 | 6.596 | 6.636 | 6.435 | 6.530 | 3,013,538 | -0.09(-1.39%) |
Apr 02, 2012 | 6.515 | 6.676 | 6.464 | 6.622 | 2,589,858 | +0.07(+1.07%) |
Mar 30, 2012 | 6.536 | 6.571 | 6.463 | 6.552 | 3,401,264 | +0.09(+1.43%) |
Mar 29, 2012 | 6.320 | 6.463 | 6.289 | 6.459 | 3,858,462 | +0.03(+0.49%) |
Mar 28, 2012 | 6.539 | 6.557 | 6.344 | 6.428 | 3,457,694 | -0.10(-1.60%) |
Mar 27, 2012 | 6.612 | 6.629 | 6.528 | 6.533 | 2,320,345 | -0.06(-0.96%) |
Mar 26, 2012 | 6.492 | 6.600 | 6.484 | 6.596 | 4,348,214 | +0.22(+3.48%) |
Mar 23, 2012 | 6.313 | 6.390 | 6.252 | 6.374 | 2,382,407 | +0.06(+0.94%) |
Mar 22, 2012 | 6.319 | 6.363 | 6.267 | 6.315 | 5,816,886 | -0.12(-1.84%) |
Mar 21, 2012 | 6.519 | 6.526 | 6.409 | 6.433 | 4,886,809 | -0.08(-1.16%) |
Mar 20, 2012 | 6.506 | 6.556 | 6.438 | 6.509 | 5,860,375 | -0.10(-1.54%) |
Mar 19, 2012 | 6.578 | 6.660 | 6.569 | 6.611 | 5,365,118 | +0.00(+0.01%) |
Mar 16, 2012 | 6.680 | 6.692 | 6.604 | 6.610 | 3,976,422 | -0.02(-0.26%) |
Mar 15, 2012 | 6.568 | 6.635 | 6.513 | 6.627 | 3,110,539 | +0.08(+1.15%) |
Mar 14, 2012 | 6.536 | 6.587 | 6.506 | 6.552 | 3,462,566 | +0.03(+0.44%) |
Mar 13, 2012 | 6.287 | 6.527 | 6.253 | 6.523 | 7,702,996 | +0.32(+5.23%) |
Mar 12, 2012 | 6.150 | 6.223 | 6.147 | 6.199 | 2,586,661 | +0.04(+0.68%) |
Mar 09, 2012 | 6.167 | 6.214 | 6.125 | 6.157 | 2,241,536 | +0.03(+0.51%) |
Mar 08, 2012 | 6.114 | 6.168 | 6.069 | 6.126 | 2,214,108 | +0.09(+1.57%) |
Mar 07, 2012 | 5.935 | 6.052 | 5.918 | 6.031 | 4,464,042 | +0.13(+2.13%) |
Mar 06, 2012 | 5.983 | 6.010 | 5.877 | 5.905 | 9,499,615 | -0.29(-4.72%) |
Mar 05, 2012 | 6.196 | 6.223 | 6.085 | 6.198 | 4,149,822 | -0.02(-0.39%) |
Mar 02, 2012 | 6.228 | 6.255 | 6.151 | 6.222 | 2,829,710 | -0.00(-0.03%) |
Mar 01, 2012 | 6.227 | 6.306 | 6.181 | 6.224 | 4,481,550 | +0.04(+0.57%) |
Feb 29, 2012 | 6.290 | 6.335 | 6.153 | 6.189 | 4,477,262 | -0.08(-1.23%) |
Feb 28, 2012 | 6.230 | 6.287 | 6.196 | 6.266 | 2,777,314 | +0.04(+0.58%) |
Feb 27, 2012 | 6.130 | 6.288 | 6.078 | 6.229 | 4,614,657 | +0.00(+0.06%) |
Feb 24, 2012 | 6.251 | 6.268 | 6.179 | 6.225 | 4,074,362 | +0.00(+0.04%) |
Feb 23, 2012 | 6.140 | 6.238 | 6.078 | 6.223 | 4,602,224 | +0.06(+1.04%) |
Feb 22, 2012 | 6.180 | 6.214 | 6.121 | 6.159 | 2,991,869 | -0.03(-0.56%) |
Feb 21, 2012 | 6.233 | 6.250 | 6.138 | 6.194 | 3,594,481 | +0.02(+0.33%) |
Feb 17, 2012 | 6.191 | 6.199 | 6.124 | 6.173 | 3,057,028 | +0.07(+1.06%) |
Feb 16, 2012 | 5.956 | 6.119 | 5.951 | 6.108 | 4,807,315 | +0.17(+2.85%) |
Feb 15, 2012 | 6.109 | 6.109 | 5.901 | 5.939 | 5,436,391 | -0.11(-1.87%) |
Feb 14, 2012 | 6.009 | 6.053 | 5.931 | 6.052 | 2,493,136 | +0.01(+0.13%) |
Feb 13, 2012 | 6.056 | 6.067 | 5.975 | 6.044 | 3,049,796 | +0.10(+1.72%) |
Feb 10, 2012 | 5.926 | 5.943 | 5.864 | 5.942 | 3,648,246 | -0.13(-2.15%) |
Feb 09, 2012 | 6.101 | 6.119 | 6.009 | 6.073 | 2,921,865 | +0.01(+0.24%) |
Feb 08, 2012 | 6.050 | 6.072 | 5.966 | 6.058 | 2,414,251 | +0.02(+0.37%) |
Feb 07, 2012 | 5.956 | 6.066 | 5.902 | 6.036 | 3,877,568 | +0.06(+0.96%) |
Feb 06, 2012 | 5.943 | 5.987 | 5.922 | 5.979 | 1,789,209 | -0.03(-0.57%) |
Feb 03, 2012 | 5.974 | 6.030 | 5.942 | 6.013 | 3,869,119 | +0.21(+3.58%) |
Feb 02, 2012 | 5.837 | 5.846 | 5.757 | 5.805 | 2,699,140 | -0.01(-0.14%) |