Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.937 | 6.163 | 5.869 | 6.133 | 314,706 | +0.15(+2.46%) |
Apr 27, 2012 | 6.330 | 6.330 | 5.918 | 5.986 | 213,998 | -0.32(-5.13%) |
Apr 26, 2012 | 6.173 | 6.310 | 6.094 | 6.310 | 155,655 | +0.15(+2.39%) |
Apr 25, 2012 | 6.349 | 6.379 | 6.045 | 6.163 | 251,590 | -0.04(-0.63%) |
Apr 24, 2012 | 6.124 | 6.227 | 5.986 | 6.202 | 126,931 | +0.10(+1.61%) |
Apr 23, 2012 | 6.124 | 6.133 | 6.035 | 6.104 | 112,353 | -0.05(-0.80%) |
Apr 20, 2012 | 6.232 | 6.320 | 6.065 | 6.153 | 129,358 | -0.05(-0.79%) |
Apr 19, 2012 | 6.163 | 6.379 | 6.065 | 6.202 | 104,309 | +0.10(+1.61%) |
Apr 18, 2012 | 6.124 | 6.182 | 5.898 | 6.104 | 176,996 | -0.04(-0.64%) |
Apr 17, 2012 | 6.447 | 6.624 | 6.104 | 6.143 | 363,994 | -0.28(-4.43%) |
Apr 16, 2012 | 6.614 | 6.624 | 6.251 | 6.428 | 169,715 | -0.12(-1.80%) |
Apr 13, 2012 | 6.261 | 6.585 | 6.054 | 6.546 | 256,364 | +0.25(+3.89%) |
Apr 12, 2012 | 6.389 | 6.408 | 6.232 | 6.300 | 159,350 | -0.03(-0.47%) |
Apr 11, 2012 | 6.075 | 6.359 | 5.996 | 6.330 | 220,336 | +0.33(+5.56%) |
Apr 10, 2012 | 6.192 | 6.447 | 5.918 | 5.996 | 252,521 | -0.23(-3.63%) |
Apr 09, 2012 | 6.251 | 6.330 | 6.094 | 6.222 | 264,344 | -0.11(-1.71%) |
Apr 05, 2012 | 6.467 | 6.467 | 6.133 | 6.330 | 378,758 | -0.16(-2.42%) |
Apr 04, 2012 | 6.811 | 6.811 | 6.408 | 6.487 | 424,420 | -0.39(-5.71%) |
Apr 03, 2012 | 6.860 | 7.017 | 6.575 | 6.879 | 447,798 | -0.03(-0.43%) |
Apr 02, 2012 | 6.624 | 7.272 | 6.575 | 6.909 | 947,169 | +0.44(+6.75%) |
Mar 30, 2012 | 6.683 | 6.722 | 6.379 | 6.472 | 478,739 | -0.16(-2.44%) |
Mar 29, 2012 | 6.143 | 6.693 | 5.976 | 6.634 | 1,340,261 | +0.79(+13.42%) |
Mar 28, 2012 | 5.594 | 5.888 | 5.574 | 5.849 | 374,335 | +0.24(+4.20%) |
Mar 27, 2012 | 6.016 | 6.016 | 5.550 | 5.613 | 332,179 | -0.43(-7.14%) |
Mar 26, 2012 | 5.574 | 6.084 | 5.358 | 6.045 | 497,084 | +0.51(+9.22%) |
Mar 23, 2012 | 5.682 | 5.770 | 5.326 | 5.535 | 388,960 | -0.20(-3.42%) |
Mar 22, 2012 | 5.839 | 5.839 | 5.633 | 5.731 | 180,258 | -0.09(-1.52%) |
Mar 21, 2012 | 5.829 | 5.917 | 5.721 | 5.819 | 271,558 | +0.01(+0.17%) |
Mar 20, 2012 | 6.153 | 6.163 | 5.496 | 5.810 | 1,041,953 | -0.34(-5.58%) |
Mar 19, 2012 | 5.221 | 6.173 | 5.133 | 6.153 | 1,097,846 | +1.00(+19.43%) |
Mar 16, 2012 | 5.211 | 5.211 | 5.005 | 5.152 | 191,426 | -0.06(-1.13%) |
Mar 15, 2012 | 5.388 | 5.437 | 4.966 | 5.211 | 319,526 | -0.14(-2.57%) |
Mar 14, 2012 | 4.956 | 5.633 | 4.920 | 5.348 | 583,926 | +0.39(+7.92%) |
Mar 13, 2012 | 4.789 | 4.975 | 4.661 | 4.956 | 392,563 | +0.20(+4.12%) |
Mar 12, 2012 | 4.475 | 4.809 | 4.269 | 4.760 | 376,984 | +0.44(+10.23%) |
Mar 09, 2012 | 4.181 | 4.347 | 4.024 | 4.318 | 160,683 | +0.14(+3.29%) |
Mar 08, 2012 | 4.495 | 4.828 | 3.935 | 4.181 | 741,752 | -0.23(-5.12%) |
Mar 07, 2012 | 3.886 | 4.632 | 3.827 | 4.406 | 1,030,619 | +0.72(+19.41%) |
Mar 06, 2012 | 3.150 | 3.778 | 3.140 | 3.690 | 448,134 | +0.54(+17.14%) |
Mar 05, 2012 | 3.425 | 3.425 | 2.945 | 3.150 | 241,250 | -0.02(-0.62%) |
Mar 02, 2012 | 3.150 | 3.258 | 3.150 | 3.170 | 114,674 | +0.00(+0.00%) |
Mar 01, 2012 | 2.964 | 3.189 | 2.964 | 3.170 | 49,825 | +0.04(+1.25%) |
Feb 29, 2012 | 3.189 | 3.219 | 3.121 | 3.131 | 45,266 | -0.06(-1.85%) |
Feb 28, 2012 | 3.189 | 3.235 | 3.081 | 3.189 | 85,607 | -0.03(-0.91%) |
Feb 27, 2012 | 3.219 | 3.288 | 3.140 | 3.219 | 71,905 | +0.06(+1.86%) |
Feb 24, 2012 | 2.895 | 3.219 | 2.895 | 3.160 | 110,267 | +0.31(+11.03%) |
Feb 23, 2012 | 2.944 | 2.945 | 2.807 | 2.846 | 231,964 | -0.10(-3.33%) |
Feb 22, 2012 | 2.797 | 3.023 | 2.797 | 2.944 | 77,893 | +0.11(+3.81%) |
Feb 21, 2012 | 2.944 | 2.963 | 2.787 | 2.836 | 61,374 | -0.09(-3.02%) |
Feb 17, 2012 | 3.023 | 3.042 | 2.846 | 2.924 | 78,366 | -0.10(-3.25%) |
Feb 16, 2012 | 3.072 | 3.140 | 2.954 | 3.023 | 98,441 | -0.08(-2.53%) |
Feb 15, 2012 | 3.238 | 3.238 | 3.072 | 3.101 | 64,456 | -0.14(-4.24%) |
Feb 14, 2012 | 3.425 | 3.445 | 3.199 | 3.238 | 83,392 | -0.16(-4.63%) |
Feb 13, 2012 | 3.454 | 3.513 | 3.356 | 3.395 | 74,725 | -0.03(-0.86%) |
Feb 10, 2012 | 3.602 | 3.602 | 3.386 | 3.425 | 163,505 | -0.18(-4.90%) |
Feb 09, 2012 | 3.533 | 3.651 | 3.474 | 3.602 | 552,060 | +0.20(+5.76%) |
Feb 08, 2012 | 2.885 | 3.425 | 2.875 | 3.405 | 371,892 | +0.53(+18.43%) |
Feb 07, 2012 | 2.826 | 2.885 | 2.826 | 2.875 | 160,112 | +0.03(+1.03%) |
Feb 06, 2012 | 2.807 | 2.875 | 2.777 | 2.846 | 166,603 | +0.03(+1.05%) |
Feb 03, 2012 | 2.816 | 2.846 | 2.709 | 2.816 | 113,463 | -0.01(-0.34%) |
Feb 02, 2012 | 2.816 | 2.826 | 2.758 | 2.826 | 73,288 | +0.01(+0.34%) |