Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.530 | 5.550 | 5.510 | 5.510 | 172,956 | -0.03(-0.54%) |
Apr 27, 2012 | 5.610 | 5.610 | 5.540 | 5.540 | 41,742 | -0.06(-1.07%) |
Apr 26, 2012 | 5.590 | 5.630 | 5.580 | 5.600 | 23,914 | +0.00(+0.00%) |
Apr 25, 2012 | 5.660 | 5.660 | 5.540 | 5.600 | 149,749 | -0.02(-0.36%) |
Apr 24, 2012 | 5.600 | 5.650 | 5.500 | 5.620 | 231,551 | -0.02(-0.35%) |
Apr 23, 2012 | 5.510 | 5.640 | 5.490 | 5.640 | 204,254 | -0.04(-0.70%) |
Apr 20, 2012 | 5.580 | 5.710 | 5.560 | 5.680 | 121,806 | +0.11(+1.97%) |
Apr 19, 2012 | 5.630 | 5.640 | 5.550 | 5.570 | 48,573 | -0.02(-0.36%) |
Apr 18, 2012 | 5.600 | 5.600 | 5.480 | 5.590 | 301,302 | -0.06(-1.06%) |
Apr 17, 2012 | 5.570 | 5.700 | 5.500 | 5.650 | 304,920 | +0.09(+1.62%) |
Apr 16, 2012 | 5.540 | 5.600 | 5.490 | 5.560 | 141,350 | +0.05(+0.91%) |
Apr 13, 2012 | 5.580 | 5.580 | 5.400 | 5.510 | 227,306 | -0.07(-1.25%) |
Apr 12, 2012 | 5.430 | 5.590 | 5.430 | 5.580 | 138,711 | +0.10(+1.82%) |
Apr 11, 2012 | 5.460 | 5.520 | 5.380 | 5.480 | 217,760 | +0.02(+0.37%) |
Apr 10, 2012 | 5.440 | 5.490 | 5.430 | 5.460 | 231,943 | +0.01(+0.18%) |
Apr 09, 2012 | 5.550 | 5.550 | 5.450 | 5.450 | 138,125 | -0.11(-1.98%) |
Apr 05, 2012 | 5.590 | 5.600 | 5.550 | 5.560 | 38,473 | -0.08(-1.42%) |
Apr 04, 2012 | 5.650 | 5.650 | 5.510 | 5.640 | 809,356 | -0.03(-0.53%) |
Apr 03, 2012 | 5.810 | 5.810 | 5.630 | 5.670 | 2,391,768 | -0.12(-2.07%) |
Apr 02, 2012 | 5.690 | 5.840 | 5.690 | 5.790 | 347,338 | +0.09(+1.58%) |
Mar 30, 2012 | 5.720 | 5.800 | 5.610 | 5.700 | 276,251 | -0.05(-0.87%) |
Mar 29, 2012 | 5.700 | 5.830 | 5.670 | 5.750 | 1,025,074 | +0.05(+0.88%) |
Mar 28, 2012 | 5.830 | 5.920 | 5.700 | 5.700 | 686,509 | -0.11(-1.89%) |
Mar 27, 2012 | 5.800 | 5.830 | 5.750 | 5.810 | 302,412 | +0.03(+0.52%) |
Mar 26, 2012 | 5.650 | 5.800 | 5.580 | 5.780 | 2,103,459 | +0.09(+1.58%) |
Mar 23, 2012 | 5.570 | 5.700 | 5.560 | 5.690 | 149,728 | +0.09(+1.61%) |
Mar 22, 2012 | 5.550 | 5.620 | 5.550 | 5.600 | 345,380 | -0.01(-0.18%) |
Mar 21, 2012 | 5.610 | 5.660 | 5.530 | 5.610 | 124,365 | +0.05(+0.90%) |
Mar 20, 2012 | 5.550 | 5.570 | 5.500 | 5.560 | 478,548 | +0.03(+0.54%) |
Mar 19, 2012 | 5.640 | 5.640 | 5.530 | 5.530 | 916,685 | -0.06(-1.07%) |
Mar 16, 2012 | 5.660 | 5.720 | 5.590 | 5.590 | 498,331 | -0.03(-0.53%) |
Mar 15, 2012 | 5.740 | 5.740 | 5.580 | 5.620 | 733,740 | -0.05(-0.88%) |
Mar 14, 2012 | 5.980 | 5.980 | 5.570 | 5.670 | 410,610 | -0.28(-4.71%) |
Mar 13, 2012 | 6.000 | 6.000 | 5.870 | 5.950 | 65,762 | +0.00(+0.00%) |
Mar 12, 2012 | 5.950 | 5.950 | 5.890 | 5.950 | 123,491 | +0.02(+0.34%) |
Mar 09, 2012 | 5.950 | 6.100 | 5.930 | 5.930 | 578,785 | +0.04(+0.68%) |
Mar 08, 2012 | 5.910 | 5.940 | 5.810 | 5.890 | 299,827 | -0.01(-0.17%) |
Mar 07, 2012 | 6.020 | 6.020 | 5.860 | 5.900 | 101,810 | -0.10(-1.67%) |
Mar 06, 2012 | 6.030 | 6.100 | 5.980 | 6.000 | 306,596 | -0.05(-0.83%) |
Mar 05, 2012 | 6.110 | 6.120 | 6.040 | 6.050 | 132,413 | -0.03(-0.49%) |
Mar 02, 2012 | 6.090 | 6.100 | 6.050 | 6.080 | 243,074 | +0.02(+0.33%) |
Mar 01, 2012 | 6.050 | 6.180 | 6.020 | 6.060 | 838,580 | +0.03(+0.50%) |
Feb 29, 2012 | 6.100 | 6.130 | 6.030 | 6.030 | 156,429 | -0.10(-1.63%) |
Feb 28, 2012 | 6.090 | 6.170 | 6.090 | 6.130 | 128,066 | +0.05(+0.82%) |
Feb 27, 2012 | 6.150 | 6.180 | 6.060 | 6.080 | 79,914 | -0.07(-1.14%) |
Feb 24, 2012 | 6.250 | 6.250 | 6.130 | 6.150 | 111,527 | -0.05(-0.81%) |
Feb 23, 2012 | 6.260 | 6.270 | 6.150 | 6.200 | 172,049 | -0.03(-0.48%) |
Feb 22, 2012 | 6.320 | 6.340 | 6.210 | 6.230 | 293,174 | -0.02(-0.32%) |
Feb 21, 2012 | 6.400 | 6.400 | 6.230 | 6.250 | 535,381 | -0.10(-1.57%) |
Feb 17, 2012 | 6.350 | 6.350 | 6.350 | 0 | +0.21(+3.42%) | |
Feb 16, 2012 | 6.210 | 6.210 | 6.110 | 6.140 | 110,886 | -0.07(-1.13%) |
Feb 15, 2012 | 6.200 | 6.250 | 6.150 | 6.210 | 100,726 | +0.04(+0.65%) |
Feb 14, 2012 | 6.130 | 6.210 | 6.110 | 6.170 | 289,826 | +0.04(+0.65%) |
Feb 13, 2012 | 6.100 | 6.180 | 6.080 | 6.130 | 273,076 | +0.05(+0.82%) |
Feb 10, 2012 | 6.120 | 6.120 | 6.000 | 6.080 | 159,945 | -0.04(-0.65%) |
Feb 09, 2012 | 6.050 | 6.150 | 6.040 | 6.120 | 1,399,414 | +0.05(+0.82%) |
Feb 08, 2012 | 6.150 | 6.150 | 6.070 | 6.070 | 90,145 | -0.06(-0.98%) |
Feb 07, 2012 | 6.200 | 6.200 | 6.100 | 6.130 | 112,717 | -0.05(-0.81%) |
Feb 06, 2012 | 6.230 | 6.230 | 6.180 | 6.180 | 308,388 | -0.03(-0.48%) |
Feb 03, 2012 | 6.130 | 6.210 | 6.130 | 6.210 | 210,892 | +0.09(+1.47%) |
Feb 02, 2012 | 6.160 | 6.160 | 6.090 | 6.120 | 165,348 | +0.00(+0.00%) |