Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.344 | 5.395 | 5.277 | 5.299 | 123,283 | -0.08(-1.51%) |
Apr 27, 2012 | 5.381 | 5.453 | 5.329 | 5.381 | 50,399 | +0.00(+0.00%) |
Apr 26, 2012 | 5.499 | 5.528 | 5.373 | 5.381 | 31,905 | -0.14(-2.54%) |
Apr 25, 2012 | 5.536 | 5.595 | 5.451 | 5.521 | 57,650 | +0.02(+0.40%) |
Apr 24, 2012 | 5.425 | 5.499 | 5.388 | 5.499 | 76,511 | +0.10(+1.92%) |
Apr 23, 2012 | 5.181 | 5.462 | 5.181 | 5.395 | 134,149 | +0.16(+3.11%) |
Apr 20, 2012 | 5.240 | 5.299 | 5.151 | 5.233 | 64,090 | +0.05(+1.00%) |
Apr 19, 2012 | 5.329 | 5.432 | 5.151 | 5.181 | 160,151 | -0.12(-2.23%) |
Apr 18, 2012 | 5.455 | 5.647 | 5.292 | 5.299 | 154,749 | -0.19(-3.50%) |
Apr 17, 2012 | 5.410 | 5.580 | 5.410 | 5.491 | 61,028 | +0.13(+2.48%) |
Apr 16, 2012 | 5.366 | 5.418 | 5.307 | 5.358 | 52,529 | -0.01(-0.14%) |
Apr 13, 2012 | 5.462 | 5.528 | 5.321 | 5.366 | 67,053 | -0.13(-2.29%) |
Apr 12, 2012 | 5.410 | 5.580 | 5.410 | 5.491 | 111,828 | +0.06(+1.09%) |
Apr 11, 2012 | 5.381 | 5.462 | 5.321 | 5.432 | 54,846 | +0.13(+2.37%) |
Apr 10, 2012 | 5.403 | 5.461 | 5.299 | 5.307 | 118,539 | -0.08(-1.51%) |
Apr 09, 2012 | 5.499 | 5.551 | 5.388 | 5.388 | 145,870 | -0.16(-2.93%) |
Apr 05, 2012 | 5.580 | 5.639 | 5.551 | 5.551 | 33,704 | -0.04(-0.66%) |
Apr 04, 2012 | 5.639 | 5.728 | 5.569 | 5.588 | 93,679 | -0.10(-1.82%) |
Apr 03, 2012 | 5.802 | 5.831 | 5.669 | 5.691 | 109,446 | -0.12(-2.04%) |
Apr 02, 2012 | 5.868 | 5.897 | 5.758 | 5.809 | 61,488 | -0.04(-0.63%) |
Mar 30, 2012 | 5.787 | 5.964 | 5.787 | 5.846 | 231,958 | +0.10(+1.80%) |
Mar 29, 2012 | 5.698 | 5.764 | 5.654 | 5.743 | 31,558 | +0.03(+0.52%) |
Mar 28, 2012 | 5.765 | 5.774 | 5.698 | 5.713 | 65,619 | -0.01(-0.19%) |
Mar 27, 2012 | 5.790 | 5.856 | 5.695 | 5.724 | 94,336 | -0.05(-0.89%) |
Mar 26, 2012 | 5.702 | 5.841 | 5.644 | 5.776 | 137,754 | +0.11(+1.94%) |
Mar 23, 2012 | 5.593 | 5.680 | 5.549 | 5.666 | 60,473 | +0.08(+1.44%) |
Mar 22, 2012 | 5.534 | 5.666 | 5.527 | 5.585 | 77,208 | +0.04(+0.66%) |
Mar 21, 2012 | 5.563 | 5.614 | 5.541 | 5.549 | 75,244 | -0.01(-0.26%) |
Mar 20, 2012 | 5.607 | 5.631 | 5.541 | 5.563 | 116,987 | -0.07(-1.30%) |
Mar 19, 2012 | 5.607 | 5.732 | 5.600 | 5.636 | 236,163 | +0.05(+0.92%) |
Mar 16, 2012 | 5.805 | 5.922 | 5.563 | 5.585 | 1,512,655 | -0.18(-3.05%) |
Mar 15, 2012 | 5.651 | 5.915 | 5.602 | 5.761 | 203,108 | +0.11(+1.94%) |
Mar 14, 2012 | 5.929 | 5.965 | 5.607 | 5.651 | 218,750 | -0.30(-5.04%) |
Mar 13, 2012 | 5.797 | 5.988 | 5.776 | 5.951 | 86,614 | +0.18(+3.17%) |
Mar 12, 2012 | 5.937 | 5.980 | 5.746 | 5.768 | 185,695 | -0.17(-2.84%) |
Mar 09, 2012 | 6.032 | 6.061 | 5.885 | 5.937 | 118,724 | -0.10(-1.58%) |
Mar 08, 2012 | 6.054 | 6.068 | 5.827 | 6.032 | 226,248 | -0.01(-0.12%) |
Mar 07, 2012 | 5.922 | 6.054 | 5.862 | 6.039 | 119,921 | +0.12(+2.10%) |
Mar 06, 2012 | 6.456 | 6.456 | 5.893 | 5.915 | 193,053 | -0.07(-1.22%) |
Mar 05, 2012 | 5.827 | 5.988 | 5.783 | 5.988 | 81,239 | +0.17(+2.89%) |
Mar 02, 2012 | 5.885 | 5.929 | 5.768 | 5.819 | 175,608 | -0.07(-1.12%) |
Mar 01, 2012 | 6.054 | 6.229 | 5.841 | 5.885 | 607,360 | -0.17(-2.78%) |
Feb 29, 2012 | 5.841 | 6.054 | 5.527 | 6.054 | 1,548,179 | +0.22(+3.76%) |
Feb 28, 2012 | 5.849 | 5.922 | 5.797 | 5.834 | 213,725 | -0.10(-1.60%) |
Feb 27, 2012 | 5.922 | 6.068 | 5.856 | 5.929 | 110,772 | +0.00(+0.00%) |
Feb 24, 2012 | 6.215 | 6.222 | 5.929 | 5.929 | 192,807 | -0.29(-4.59%) |
Feb 23, 2012 | 6.156 | 6.215 | 6.076 | 6.215 | 42,174 | +0.08(+1.31%) |
Feb 22, 2012 | 6.193 | 6.193 | 6.076 | 6.134 | 45,231 | -0.07(-1.06%) |
Feb 21, 2012 | 6.127 | 6.207 | 6.083 | 6.200 | 69,455 | +0.11(+1.80%) |
Feb 17, 2012 | 6.090 | 6.090 | 6.039 | 6.090 | 43,895 | +0.01(+0.24%) |
Feb 16, 2012 | 5.988 | 6.083 | 5.966 | 6.076 | 66,988 | +0.12(+1.97%) |
Feb 15, 2012 | 6.083 | 6.090 | 5.900 | 5.959 | 55,707 | -0.10(-1.57%) |
Feb 14, 2012 | 6.112 | 6.149 | 5.988 | 6.054 | 51,212 | -0.08(-1.31%) |
Feb 13, 2012 | 6.229 | 6.229 | 6.090 | 6.134 | 34,324 | -0.01(-0.24%) |
Feb 10, 2012 | 6.112 | 6.178 | 6.071 | 6.149 | 70,797 | -0.01(-0.24%) |
Feb 09, 2012 | 6.251 | 6.251 | 6.083 | 6.163 | 71,637 | -0.10(-1.64%) |
Feb 08, 2012 | 6.039 | 6.281 | 5.995 | 6.266 | 196,687 | +0.23(+3.76%) |
Feb 07, 2012 | 5.915 | 6.054 | 5.871 | 6.039 | 78,368 | +0.11(+1.85%) |
Feb 06, 2012 | 5.988 | 6.024 | 5.871 | 5.929 | 51,962 | -0.06(-0.98%) |
Feb 03, 2012 | 5.944 | 6.002 | 5.856 | 5.988 | 101,697 | +0.10(+1.61%) |
Feb 02, 2012 | 5.841 | 5.944 | 5.768 | 5.893 | 82,503 | +0.04(+0.75%) |