Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.741 | 5.750 | 5.606 | 5.705 | 1,315,071 | -0.03(-0.47%) |
Apr 27, 2012 | 5.732 | 5.778 | 5.651 | 5.732 | 1,475,183 | +0.00(+0.00%) |
Apr 26, 2012 | 5.823 | 5.841 | 5.723 | 5.732 | 1,011,707 | -0.12(-2.01%) |
Apr 25, 2012 | 5.805 | 5.850 | 5.732 | 5.850 | 1,467,573 | +0.14(+2.37%) |
Apr 24, 2012 | 5.787 | 5.832 | 5.705 | 5.714 | 1,116,867 | -0.07(-1.25%) |
Apr 23, 2012 | 5.615 | 5.814 | 5.615 | 5.787 | 1,644,823 | +0.05(+0.95%) |
Apr 20, 2012 | 5.859 | 5.868 | 5.714 | 5.732 | 1,057,188 | -0.04(-0.63%) |
Apr 19, 2012 | 5.814 | 6.013 | 5.705 | 5.768 | 3,356,939 | +0.24(+4.42%) |
Apr 18, 2012 | 5.678 | 5.696 | 5.524 | 5.524 | 1,891,036 | -0.21(-3.63%) |
Apr 17, 2012 | 5.669 | 5.841 | 5.669 | 5.732 | 1,970,626 | +0.13(+2.26%) |
Apr 16, 2012 | 5.732 | 5.741 | 5.570 | 5.606 | 1,375,349 | -0.09(-1.59%) |
Apr 13, 2012 | 5.750 | 5.768 | 5.624 | 5.696 | 1,386,500 | -0.11(-1.87%) |
Apr 12, 2012 | 5.723 | 5.805 | 5.696 | 5.805 | 811,933 | +0.09(+1.58%) |
Apr 11, 2012 | 5.750 | 5.768 | 5.669 | 5.714 | 816,791 | +0.04(+0.64%) |
Apr 10, 2012 | 5.750 | 5.859 | 5.651 | 5.678 | 1,451,501 | -0.11(-1.88%) |
Apr 09, 2012 | 5.823 | 5.850 | 5.759 | 5.787 | 1,127,358 | -0.16(-2.74%) |
Apr 05, 2012 | 5.949 | 6.049 | 5.949 | 5.949 | 875,023 | -0.04(-0.60%) |
Apr 04, 2012 | 5.976 | 6.031 | 5.877 | 5.985 | 991,107 | -0.05(-0.75%) |
Apr 03, 2012 | 6.130 | 6.139 | 5.976 | 6.031 | 1,782,941 | -0.09(-1.48%) |
Apr 02, 2012 | 6.103 | 6.175 | 6.067 | 6.121 | 2,145,335 | -0.02(-0.29%) |
Mar 30, 2012 | 6.175 | 6.202 | 6.049 | 6.139 | 787,457 | +0.04(+0.59%) |
Mar 29, 2012 | 6.076 | 6.121 | 6.013 | 6.103 | 1,057,068 | -0.02(-0.30%) |
Mar 28, 2012 | 6.221 | 6.248 | 6.022 | 6.121 | 1,294,350 | -0.11(-1.74%) |
Mar 27, 2012 | 6.356 | 6.356 | 6.230 | 6.230 | 859,300 | -0.14(-2.13%) |
Mar 26, 2012 | 6.230 | 6.365 | 6.212 | 6.365 | 1,334,231 | +0.16(+2.62%) |
Mar 23, 2012 | 5.995 | 6.202 | 5.922 | 6.202 | 1,141,457 | +0.20(+3.31%) |
Mar 22, 2012 | 6.085 | 6.135 | 5.967 | 6.004 | 1,196,620 | -0.16(-2.64%) |
Mar 21, 2012 | 6.248 | 6.266 | 6.121 | 6.166 | 1,544,377 | -0.09(-1.45%) |
Mar 20, 2012 | 6.175 | 6.266 | 6.144 | 6.257 | 1,097,168 | +0.05(+0.73%) |
Mar 19, 2012 | 6.121 | 6.302 | 6.067 | 6.212 | 1,691,016 | +0.06(+1.03%) |
Mar 16, 2012 | 6.148 | 6.198 | 6.094 | 6.148 | 2,601,597 | +0.01(+0.15%) |
Mar 15, 2012 | 5.949 | 6.139 | 5.850 | 6.139 | 2,192,164 | +0.19(+3.19%) |
Mar 14, 2012 | 5.922 | 5.985 | 5.768 | 5.949 | 1,683,600 | -0.01(-0.15%) |
Mar 13, 2012 | 5.940 | 5.985 | 5.859 | 5.958 | 1,360,042 | +0.08(+1.38%) |
Mar 12, 2012 | 6.022 | 6.058 | 5.859 | 5.877 | 964,058 | -0.14(-2.40%) |
Mar 09, 2012 | 6.004 | 6.049 | 5.886 | 6.022 | 1,247,834 | +0.05(+0.76%) |
Mar 08, 2012 | 5.967 | 5.995 | 5.850 | 5.976 | 1,255,753 | +0.08(+1.38%) |
Mar 07, 2012 | 5.967 | 5.976 | 5.877 | 5.895 | 1,128,747 | -0.03(-0.46%) |
Mar 06, 2012 | 5.995 | 6.031 | 5.913 | 5.922 | 2,098,776 | -0.16(-2.67%) |
Mar 05, 2012 | 5.895 | 6.121 | 5.877 | 6.085 | 1,685,088 | +0.16(+2.75%) |
Mar 02, 2012 | 6.067 | 6.103 | 5.886 | 5.922 | 1,351,649 | -0.14(-2.38%) |
Mar 01, 2012 | 6.013 | 6.112 | 5.995 | 6.067 | 1,721,598 | +0.11(+1.82%) |
Feb 29, 2012 | 6.212 | 6.329 | 5.922 | 5.958 | 2,082,881 | -0.21(-3.37%) |
Feb 28, 2012 | 6.329 | 6.356 | 6.157 | 6.166 | 1,255,730 | -0.16(-2.57%) |
Feb 27, 2012 | 6.374 | 6.465 | 6.311 | 6.329 | 843,233 | -0.12(-1.82%) |
Feb 24, 2012 | 6.591 | 6.609 | 6.429 | 6.447 | 956,213 | -0.16(-2.46%) |
Feb 23, 2012 | 6.419 | 6.618 | 6.356 | 6.609 | 1,223,093 | +0.22(+3.39%) |
Feb 22, 2012 | 6.365 | 6.510 | 6.347 | 6.392 | 843,526 | +0.05(+0.71%) |
Feb 21, 2012 | 6.573 | 6.600 | 6.293 | 6.347 | 1,080,075 | -0.24(-3.70%) |
Feb 17, 2012 | 6.510 | 6.646 | 6.510 | 6.591 | 1,162,470 | +0.13(+1.96%) |
Feb 16, 2012 | 6.383 | 6.664 | 6.383 | 6.465 | 1,980,680 | +0.10(+1.56%) |
Feb 15, 2012 | 6.627 | 6.627 | 6.302 | 6.365 | 1,740,862 | -0.23(-3.43%) |
Feb 14, 2012 | 6.673 | 6.682 | 6.537 | 6.591 | 617,400 | -0.10(-1.49%) |
Feb 13, 2012 | 6.664 | 6.763 | 6.618 | 6.691 | 713,963 | +0.13(+1.93%) |
Feb 10, 2012 | 6.655 | 6.691 | 6.519 | 6.564 | 1,177,987 | -0.20(-2.94%) |
Feb 09, 2012 | 6.718 | 6.799 | 6.655 | 6.763 | 1,337,657 | +0.10(+1.49%) |
Feb 08, 2012 | 6.817 | 6.899 | 6.646 | 6.664 | 1,002,979 | -0.11(-1.60%) |
Feb 07, 2012 | 6.781 | 6.835 | 6.700 | 6.772 | 799,009 | -0.05(-0.66%) |
Feb 06, 2012 | 6.917 | 6.998 | 6.772 | 6.817 | 1,212,070 | -0.18(-2.58%) |
Feb 03, 2012 | 6.935 | 7.125 | 6.881 | 6.998 | 1,239,564 | +0.14(+1.98%) |
Feb 02, 2012 | 7.052 | 7.052 | 6.772 | 6.863 | 1,868,896 | -0.07(-1.04%) |