Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.362 | 6.371 | 6.314 | 6.336 | 182,409 | -0.01(-0.21%) |
Apr 27, 2012 | 6.380 | 6.380 | 6.340 | 6.349 | 147,919 | -0.02(-0.28%) |
Apr 26, 2012 | 6.358 | 6.367 | 6.296 | 6.367 | 154,603 | +0.03(+0.49%) |
Apr 25, 2012 | 6.314 | 6.362 | 6.292 | 6.336 | 214,828 | +0.05(+0.84%) |
Apr 24, 2012 | 6.265 | 6.283 | 6.257 | 6.283 | 183,472 | +0.05(+0.85%) |
Apr 23, 2012 | 6.221 | 6.235 | 6.169 | 6.230 | 170,411 | +0.03(+0.50%) |
Apr 20, 2012 | 6.204 | 6.230 | 6.164 | 6.199 | 155,244 | +0.04(+0.57%) |
Apr 19, 2012 | 6.186 | 6.186 | 6.107 | 6.164 | 190,516 | +0.02(+0.36%) |
Apr 18, 2012 | 6.151 | 6.155 | 6.111 | 6.142 | 191,852 | -0.01(-0.14%) |
Apr 17, 2012 | 6.125 | 6.155 | 6.103 | 6.151 | 211,353 | +0.05(+0.87%) |
Apr 16, 2012 | 6.081 | 6.129 | 6.081 | 6.098 | 148,737 | +0.01(+0.14%) |
Apr 13, 2012 | 6.089 | 6.114 | 6.063 | 6.089 | 214,084 | -0.03(-0.43%) |
Apr 12, 2012 | 6.169 | 6.173 | 6.072 | 6.116 | 252,158 | -0.00(-0.02%) |
Apr 11, 2012 | 6.095 | 6.126 | 6.069 | 6.117 | 235,150 | +0.03(+0.58%) |
Apr 10, 2012 | 6.200 | 6.235 | 6.043 | 6.082 | 234,128 | -0.09(-1.42%) |
Apr 09, 2012 | 6.178 | 6.191 | 6.161 | 6.169 | 134,711 | -0.01(-0.14%) |
Apr 05, 2012 | 6.191 | 6.235 | 6.161 | 6.178 | 153,285 | -0.00(-0.07%) |
Apr 04, 2012 | 6.213 | 6.218 | 6.178 | 6.183 | 136,562 | -0.02(-0.28%) |
Apr 03, 2012 | 6.231 | 6.248 | 6.174 | 6.200 | 130,458 | -0.00(-0.07%) |
Apr 02, 2012 | 6.279 | 6.279 | 6.183 | 6.204 | 159,769 | -0.04(-0.63%) |
Mar 30, 2012 | 6.244 | 6.244 | 6.183 | 6.244 | 260,164 | +0.03(+0.49%) |
Mar 29, 2012 | 6.283 | 6.283 | 6.183 | 6.213 | 258,196 | -0.06(-0.91%) |
Mar 28, 2012 | 6.336 | 6.362 | 6.218 | 6.270 | 543,014 | -0.03(-0.49%) |
Mar 27, 2012 | 6.340 | 6.366 | 6.257 | 6.301 | 276,258 | -0.03(-0.48%) |
Mar 26, 2012 | 6.270 | 6.379 | 6.257 | 6.331 | 352,997 | +0.10(+1.62%) |
Mar 23, 2012 | 6.226 | 6.231 | 6.126 | 6.231 | 438,665 | +0.00(+0.00%) |
Mar 22, 2012 | 6.200 | 6.248 | 6.178 | 6.231 | 281,259 | +0.03(+0.49%) |
Mar 21, 2012 | 6.148 | 6.204 | 6.148 | 6.200 | 195,260 | +0.02(+0.35%) |
Mar 20, 2012 | 6.156 | 6.287 | 6.134 | 6.178 | 205,252 | +0.00(+0.07%) |
Mar 19, 2012 | 6.113 | 6.178 | 6.104 | 6.174 | 343,437 | +0.07(+1.22%) |
Mar 16, 2012 | 6.095 | 6.126 | 6.056 | 6.099 | 167,169 | -0.02(-0.29%) |
Mar 15, 2012 | 6.117 | 6.117 | 6.056 | 6.117 | 173,445 | +0.00(+0.07%) |
Mar 14, 2012 | 6.086 | 6.126 | 6.060 | 6.113 | 196,619 | +0.00(+0.07%) |
Mar 13, 2012 | 6.113 | 6.117 | 6.069 | 6.108 | 143,416 | -0.01(-0.16%) |
Mar 12, 2012 | 6.096 | 6.135 | 6.070 | 6.118 | 129,186 | +0.00(+0.07%) |
Mar 09, 2012 | 6.149 | 6.149 | 6.070 | 6.114 | 97,824 | -0.01(-0.21%) |
Mar 08, 2012 | 6.109 | 6.127 | 6.070 | 6.127 | 112,129 | +0.07(+1.22%) |
Mar 07, 2012 | 5.979 | 6.053 | 5.962 | 6.053 | 148,865 | +0.13(+2.28%) |
Mar 06, 2012 | 6.061 | 6.066 | 5.914 | 5.918 | 454,069 | -0.14(-2.30%) |
Mar 05, 2012 | 6.188 | 6.196 | 6.057 | 6.057 | 303,671 | -0.14(-2.25%) |
Mar 02, 2012 | 6.096 | 6.196 | 6.092 | 6.196 | 372,206 | +0.09(+1.50%) |
Mar 01, 2012 | 6.157 | 6.183 | 6.092 | 6.105 | 267,556 | -0.04(-0.71%) |
Feb 29, 2012 | 6.214 | 6.262 | 6.131 | 6.149 | 171,439 | -0.03(-0.56%) |
Feb 28, 2012 | 6.227 | 6.227 | 6.162 | 6.183 | 213,771 | -0.02(-0.35%) |
Feb 27, 2012 | 6.205 | 6.240 | 6.196 | 6.205 | 183,994 | +0.00(+0.00%) |
Feb 24, 2012 | 6.201 | 6.214 | 6.170 | 6.205 | 200,242 | +0.01(+0.21%) |
Feb 23, 2012 | 6.240 | 6.257 | 6.157 | 6.192 | 256,543 | -0.02(-0.31%) |
Feb 22, 2012 | 6.222 | 6.244 | 6.188 | 6.211 | 212,757 | +0.00(+0.03%) |
Feb 21, 2012 | 6.201 | 6.266 | 6.179 | 6.209 | 141,447 | +0.01(+0.14%) |
Feb 17, 2012 | 6.153 | 6.236 | 6.153 | 6.201 | 214,610 | +0.05(+0.85%) |
Feb 16, 2012 | 6.179 | 6.183 | 6.122 | 6.149 | 212,629 | -0.01(-0.21%) |
Feb 15, 2012 | 6.122 | 6.201 | 6.118 | 6.162 | 284,916 | +0.07(+1.14%) |
Feb 14, 2012 | 6.044 | 6.092 | 6.027 | 6.092 | 114,745 | +0.07(+1.08%) |
Feb 13, 2012 | 6.044 | 6.053 | 5.990 | 6.027 | 147,815 | +0.02(+0.27%) |
Feb 10, 2012 | 6.010 | 6.010 | 5.989 | 6.010 | 90,312 | +0.00(+0.00%) |
Feb 09, 2012 | 5.989 | 6.010 | 5.954 | 6.010 | 167,391 | +0.05(+0.80%) |
Feb 08, 2012 | 5.950 | 5.989 | 5.945 | 5.963 | 170,691 | +0.02(+0.36%) |
Feb 07, 2012 | 5.924 | 5.976 | 5.924 | 5.941 | 160,724 | +0.02(+0.29%) |
Feb 06, 2012 | 5.989 | 5.999 | 5.919 | 5.924 | 228,922 | -0.06(-0.94%) |
Feb 03, 2012 | 6.015 | 6.028 | 5.958 | 5.980 | 210,806 | +0.00(+0.00%) |
Feb 02, 2012 | 6.041 | 6.045 | 5.963 | 5.980 | 479,163 | -0.06(-0.93%) |