Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.536 | 6.579 | 6.527 | 6.579 | 28,092 | +0.06(+0.94%) |
Apr 27, 2012 | 6.623 | 6.650 | 6.492 | 6.518 | 63,248 | -0.06(-0.93%) |
Apr 26, 2012 | 6.694 | 6.702 | 6.536 | 6.579 | 35,199 | -0.09(-1.32%) |
Apr 25, 2012 | 6.588 | 6.808 | 6.505 | 6.667 | 77,646 | +0.07(+1.06%) |
Apr 24, 2012 | 6.492 | 6.597 | 6.492 | 6.597 | 36,967 | +0.09(+1.35%) |
Apr 23, 2012 | 6.588 | 6.588 | 6.500 | 6.509 | 22,114 | -0.08(-1.20%) |
Apr 20, 2012 | 6.579 | 6.615 | 6.544 | 6.588 | 21,455 | +0.01(+0.13%) |
Apr 19, 2012 | 6.536 | 6.579 | 6.442 | 6.579 | 42,568 | +0.00(+0.00%) |
Apr 18, 2012 | 6.553 | 6.579 | 6.483 | 6.579 | 31,340 | +0.03(+0.40%) |
Apr 17, 2012 | 6.457 | 6.579 | 6.439 | 6.553 | 36,007 | +0.03(+0.40%) |
Apr 16, 2012 | 6.457 | 6.536 | 6.439 | 6.527 | 29,233 | +0.04(+0.68%) |
Apr 13, 2012 | 6.457 | 6.518 | 6.448 | 6.483 | 35,679 | -0.02(-0.27%) |
Apr 12, 2012 | 6.483 | 6.553 | 6.351 | 6.500 | 53,571 | -0.03(-0.40%) |
Apr 11, 2012 | 6.343 | 6.544 | 6.316 | 6.527 | 28,497 | +0.17(+2.62%) |
Apr 10, 2012 | 6.448 | 6.553 | 6.272 | 6.360 | 31,304 | -0.13(-2.03%) |
Apr 09, 2012 | 6.509 | 6.544 | 6.378 | 6.492 | 19,665 | -0.09(-1.33%) |
Apr 05, 2012 | 6.518 | 6.579 | 6.492 | 6.579 | 16,480 | +0.00(+0.00%) |
Apr 04, 2012 | 6.492 | 6.579 | 6.272 | 6.579 | 50,216 | +0.02(+0.27%) |
Apr 03, 2012 | 6.571 | 6.579 | 6.492 | 6.562 | 33,275 | +0.02(+0.27%) |
Apr 02, 2012 | 6.588 | 6.641 | 6.518 | 6.544 | 39,841 | -0.08(-1.19%) |
Mar 30, 2012 | 6.658 | 6.658 | 6.511 | 6.623 | 29,692 | +0.04(+0.53%) |
Mar 29, 2012 | 6.430 | 6.640 | 6.395 | 6.588 | 64,903 | +0.19(+3.02%) |
Mar 28, 2012 | 6.378 | 6.483 | 6.229 | 6.395 | 58,233 | +0.01(+0.14%) |
Mar 27, 2012 | 6.457 | 6.536 | 6.229 | 6.386 | 111,893 | -0.02(-0.27%) |
Mar 26, 2012 | 5.957 | 6.465 | 5.939 | 6.404 | 55,014 | +0.47(+7.99%) |
Mar 23, 2012 | 5.729 | 5.957 | 5.623 | 5.930 | 55,523 | +0.17(+2.89%) |
Mar 22, 2012 | 5.562 | 5.764 | 5.562 | 5.764 | 40,990 | +0.24(+4.29%) |
Mar 21, 2012 | 5.439 | 5.562 | 5.413 | 5.527 | 65,785 | +0.09(+1.61%) |
Mar 20, 2012 | 5.281 | 5.439 | 5.264 | 5.439 | 44,692 | +0.15(+2.82%) |
Mar 19, 2012 | 5.264 | 5.378 | 5.264 | 5.290 | 43,460 | +0.00(+0.00%) |
Mar 16, 2012 | 5.351 | 5.386 | 5.290 | 5.290 | 39,450 | -0.09(-1.63%) |
Mar 15, 2012 | 5.369 | 5.413 | 5.316 | 5.378 | 39,651 | -0.02(-0.33%) |
Mar 14, 2012 | 5.413 | 5.413 | 5.360 | 5.395 | 28,866 | -0.01(-0.16%) |
Mar 13, 2012 | 5.307 | 5.448 | 5.307 | 5.404 | 48,618 | +0.08(+1.48%) |
Mar 12, 2012 | 5.264 | 5.378 | 5.246 | 5.325 | 35,853 | +0.10(+1.85%) |
Mar 09, 2012 | 5.228 | 5.386 | 5.220 | 5.228 | 80,553 | +0.00(+0.00%) |
Mar 08, 2012 | 5.255 | 5.264 | 5.176 | 5.228 | 35,412 | +0.01(+0.17%) |
Mar 07, 2012 | 5.167 | 5.237 | 5.141 | 5.220 | 28,640 | +0.09(+1.71%) |
Mar 06, 2012 | 5.114 | 5.194 | 5.114 | 5.132 | 101,382 | -0.08(-1.52%) |
Mar 05, 2012 | 5.158 | 5.246 | 5.132 | 5.211 | 68,026 | +0.02(+0.34%) |
Mar 02, 2012 | 5.141 | 5.220 | 5.132 | 5.193 | 65,509 | +0.03(+0.51%) |
Mar 01, 2012 | 5.220 | 5.255 | 5.150 | 5.167 | 119,477 | -0.09(-1.67%) |
Feb 29, 2012 | 5.211 | 5.264 | 5.202 | 5.255 | 68,048 | +0.04(+0.67%) |
Feb 28, 2012 | 5.132 | 5.220 | 5.132 | 5.220 | 89,703 | +0.06(+1.19%) |
Feb 27, 2012 | 5.176 | 5.193 | 5.132 | 5.158 | 119,600 | -0.02(-0.34%) |
Feb 24, 2012 | 5.220 | 5.220 | 5.167 | 5.176 | 96,274 | -0.04(-0.84%) |
Feb 23, 2012 | 5.246 | 5.272 | 5.176 | 5.220 | 55,065 | -0.04(-0.83%) |
Feb 22, 2012 | 5.220 | 5.290 | 5.176 | 5.264 | 61,286 | +0.02(+0.33%) |
Feb 21, 2012 | 5.272 | 5.272 | 5.220 | 5.246 | 18,014 | -0.03(-0.50%) |
Feb 17, 2012 | 5.272 | 5.307 | 5.247 | 5.272 | 106,953 | +0.01(+0.17%) |
Feb 16, 2012 | 5.211 | 5.264 | 5.150 | 5.264 | 72,640 | +0.00(+0.00%) |
Feb 15, 2012 | 5.264 | 5.290 | 5.194 | 5.264 | 15,100 | +0.00(+0.00%) |
Feb 14, 2012 | 5.185 | 5.299 | 5.184 | 5.264 | 17,475 | +0.01(+0.17%) |
Feb 13, 2012 | 5.193 | 5.264 | 5.193 | 5.255 | 9,259 | +0.05(+1.01%) |
Feb 10, 2012 | 5.237 | 5.281 | 5.202 | 5.202 | 52,272 | -0.01(-0.17%) |
Feb 09, 2012 | 5.150 | 5.264 | 5.133 | 5.211 | 28,665 | -0.00(-0.08%) |
Feb 08, 2012 | 5.154 | 5.224 | 5.084 | 5.215 | 20,090 | +0.03(+0.51%) |
Feb 07, 2012 | 5.189 | 5.224 | 5.067 | 5.189 | 19,449 | +0.01(+0.17%) |
Feb 06, 2012 | 5.067 | 5.198 | 5.023 | 5.180 | 21,996 | +0.13(+2.60%) |
Feb 03, 2012 | 5.189 | 5.189 | 4.988 | 5.049 | 19,862 | -0.02(-0.34%) |
Feb 02, 2012 | 5.067 | 5.145 | 5.023 | 5.067 | 75,811 | -0.05(-1.02%) |