Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.890 | 5.890 | 5.720 | 5.745 | 271,152 | -0.08(-1.42%) |
Apr 27, 2012 | 5.814 | 5.828 | 5.675 | 5.828 | 182,021 | +0.04(+0.72%) |
Apr 26, 2012 | 5.855 | 5.855 | 5.731 | 5.786 | 298,122 | -0.05(-0.83%) |
Apr 25, 2012 | 5.973 | 5.987 | 5.793 | 5.835 | 461,443 | +0.02(+0.42%) |
Apr 24, 2012 | 5.765 | 5.990 | 5.714 | 5.810 | 321,398 | +0.07(+1.27%) |
Apr 23, 2012 | 5.831 | 5.831 | 5.669 | 5.738 | 400,486 | -0.12(-2.07%) |
Apr 20, 2012 | 5.890 | 5.980 | 5.838 | 5.859 | 321,479 | +0.02(+0.36%) |
Apr 19, 2012 | 5.942 | 6.063 | 5.835 | 5.838 | 323,471 | -0.04(-0.65%) |
Apr 18, 2012 | 5.990 | 6.118 | 5.845 | 5.876 | 389,288 | -0.20(-3.30%) |
Apr 17, 2012 | 5.980 | 6.177 | 5.921 | 6.077 | 735,755 | +0.20(+3.47%) |
Apr 16, 2012 | 5.935 | 5.952 | 5.752 | 5.873 | 367,490 | -0.03(-0.47%) |
Apr 13, 2012 | 5.866 | 5.935 | 5.717 | 5.900 | 441,790 | -0.02(-0.35%) |
Apr 12, 2012 | 5.814 | 5.963 | 5.814 | 5.921 | 458,190 | +0.12(+2.09%) |
Apr 11, 2012 | 5.575 | 5.845 | 5.454 | 5.800 | 530,530 | +0.23(+4.10%) |
Apr 10, 2012 | 5.727 | 5.821 | 5.551 | 5.572 | 769,454 | -0.20(-3.42%) |
Apr 09, 2012 | 5.669 | 5.814 | 5.636 | 5.769 | 425,847 | +0.00(+0.06%) |
Apr 05, 2012 | 5.980 | 6.070 | 5.731 | 5.765 | 1,117,604 | -0.17(-2.86%) |
Apr 04, 2012 | 5.997 | 6.077 | 5.866 | 5.935 | 561,291 | -0.14(-2.28%) |
Apr 03, 2012 | 5.883 | 6.073 | 5.807 | 6.073 | 881,493 | +0.16(+2.75%) |
Apr 02, 2012 | 5.928 | 6.084 | 5.911 | 5.911 | 1,037,915 | +0.10(+1.73%) |
Mar 30, 2012 | 5.738 | 5.841 | 5.661 | 5.810 | 475,220 | +0.13(+2.38%) |
Mar 29, 2012 | 5.710 | 5.731 | 5.478 | 5.675 | 388,201 | -0.06(-0.97%) |
Mar 28, 2012 | 5.869 | 5.883 | 5.665 | 5.731 | 291,281 | -0.12(-2.07%) |
Mar 27, 2012 | 5.845 | 5.945 | 5.727 | 5.852 | 474,920 | +0.07(+1.14%) |
Mar 26, 2012 | 5.772 | 5.883 | 5.696 | 5.786 | 540,138 | +0.13(+2.26%) |
Mar 23, 2012 | 5.848 | 5.876 | 5.512 | 5.658 | 1,628,609 | -0.20(-3.48%) |
Mar 22, 2012 | 5.828 | 6.014 | 5.755 | 5.862 | 670,245 | -0.01(-0.18%) |
Mar 21, 2012 | 5.869 | 5.886 | 5.752 | 5.873 | 381,317 | +0.00(+0.00%) |
Mar 20, 2012 | 5.918 | 5.918 | 5.707 | 5.873 | 716,056 | -0.02(-0.29%) |
Mar 19, 2012 | 5.793 | 5.904 | 5.701 | 5.890 | 743,079 | +0.17(+2.96%) |
Mar 16, 2012 | 5.734 | 5.845 | 5.658 | 5.720 | 1,524,282 | +0.05(+0.85%) |
Mar 15, 2012 | 5.641 | 6.073 | 5.447 | 5.672 | 15,245,334 | +0.07(+1.17%) |
Mar 14, 2012 | 5.188 | 5.748 | 5.188 | 5.606 | 1,188,172 | +0.36(+6.79%) |
Mar 13, 2012 | 5.250 | 5.316 | 4.984 | 5.250 | 1,353,120 | -0.36(-6.47%) |
Mar 12, 2012 | 5.468 | 5.630 | 5.371 | 5.613 | 422,415 | +0.05(+0.93%) |
Mar 09, 2012 | 5.198 | 5.586 | 5.198 | 5.561 | 1,056,818 | +0.27(+5.03%) |
Mar 08, 2012 | 5.575 | 5.625 | 5.240 | 5.295 | 817,336 | -0.24(-4.31%) |
Mar 07, 2012 | 6.039 | 6.086 | 5.437 | 5.534 | 1,003,053 | -0.51(-8.41%) |
Mar 06, 2012 | 6.032 | 6.173 | 5.976 | 6.042 | 721,391 | -0.21(-3.32%) |
Mar 05, 2012 | 6.267 | 6.433 | 6.173 | 6.250 | 636,491 | -0.09(-1.47%) |
Mar 02, 2012 | 6.208 | 6.395 | 6.146 | 6.343 | 1,171,098 | +0.20(+3.21%) |
Mar 01, 2012 | 5.803 | 6.194 | 5.803 | 6.146 | 923,866 | +0.35(+5.96%) |
Feb 29, 2012 | 5.665 | 5.841 | 5.665 | 5.800 | 420,319 | +0.15(+2.63%) |
Feb 28, 2012 | 5.572 | 5.700 | 5.440 | 5.651 | 968,076 | +0.13(+2.35%) |
Feb 27, 2012 | 5.430 | 5.609 | 5.392 | 5.522 | 481,882 | +0.10(+1.82%) |
Feb 24, 2012 | 5.364 | 5.454 | 5.330 | 5.423 | 335,025 | +0.06(+1.10%) |
Feb 23, 2012 | 5.222 | 5.392 | 5.084 | 5.364 | 491,701 | +0.17(+3.33%) |
Feb 22, 2012 | 4.921 | 5.298 | 4.921 | 5.191 | 513,283 | +0.19(+3.80%) |
Feb 21, 2012 | 4.939 | 5.059 | 4.939 | 5.001 | 387,666 | +0.04(+0.91%) |
Feb 17, 2012 | 5.164 | 5.243 | 4.921 | 4.956 | 557,822 | -0.20(-3.83%) |
Feb 16, 2012 | 5.015 | 5.188 | 4.918 | 5.153 | 411,494 | +0.14(+2.76%) |
Feb 15, 2012 | 4.963 | 5.101 | 4.866 | 5.015 | 385,012 | +0.07(+1.40%) |
Feb 14, 2012 | 4.915 | 4.946 | 4.776 | 4.946 | 273,849 | +0.07(+1.49%) |
Feb 13, 2012 | 4.714 | 4.911 | 4.707 | 4.873 | 424,471 | +0.20(+4.22%) |
Feb 10, 2012 | 4.486 | 4.738 | 4.410 | 4.676 | 998,453 | +0.23(+5.13%) |
Feb 09, 2012 | 4.150 | 4.517 | 4.081 | 4.448 | 976,328 | +0.31(+7.44%) |
Feb 08, 2012 | 3.977 | 4.150 | 3.915 | 4.140 | 584,064 | +0.16(+4.09%) |
Feb 07, 2012 | 4.002 | 4.078 | 3.963 | 3.977 | 246,445 | -0.03(-0.78%) |
Feb 06, 2012 | 3.957 | 4.040 | 3.957 | 4.008 | 102,387 | +0.02(+0.61%) |
Feb 03, 2012 | 4.015 | 4.029 | 3.960 | 3.984 | 97,570 | +0.02(+0.61%) |
Feb 02, 2012 | 3.977 | 4.026 | 3.960 | 3.960 | 273,288 | -0.06(-1.38%) |