Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.903 | 5.934 | 5.875 | 5.907 | 422,266 | +0.01(+0.20%) |
Apr 27, 2012 | 5.831 | 5.926 | 5.811 | 5.895 | 328,709 | +0.06(+0.95%) |
Apr 26, 2012 | 5.823 | 5.926 | 5.763 | 5.839 | 645,730 | +0.06(+1.03%) |
Apr 25, 2012 | 5.831 | 5.831 | 5.767 | 5.779 | 224,933 | -0.02(-0.27%) |
Apr 24, 2012 | 5.811 | 5.859 | 5.791 | 5.795 | 325,590 | -0.06(-1.09%) |
Apr 23, 2012 | 5.795 | 5.918 | 5.672 | 5.859 | 339,293 | +0.02(+0.41%) |
Apr 20, 2012 | 5.942 | 5.950 | 5.823 | 5.835 | 186,828 | -0.05(-0.81%) |
Apr 19, 2012 | 5.883 | 5.918 | 5.831 | 5.883 | 107,401 | +0.00(+0.00%) |
Apr 18, 2012 | 5.859 | 5.942 | 5.859 | 5.883 | 70,662 | -0.01(-0.20%) |
Apr 17, 2012 | 5.879 | 5.942 | 5.867 | 5.895 | 223,107 | +0.01(+0.14%) |
Apr 16, 2012 | 5.899 | 5.903 | 5.851 | 5.887 | 95,242 | +0.01(+0.14%) |
Apr 13, 2012 | 5.863 | 5.911 | 5.851 | 5.879 | 162,153 | -0.01(-0.14%) |
Apr 12, 2012 | 5.899 | 5.934 | 5.863 | 5.887 | 131,560 | -0.01(-0.13%) |
Apr 11, 2012 | 5.891 | 5.922 | 5.851 | 5.895 | 187,764 | +0.06(+1.02%) |
Apr 10, 2012 | 5.887 | 5.898 | 5.795 | 5.835 | 198,580 | -0.05(-0.81%) |
Apr 09, 2012 | 5.911 | 5.926 | 5.867 | 5.883 | 211,001 | -0.08(-1.40%) |
Apr 05, 2012 | 5.911 | 5.982 | 5.911 | 5.966 | 86,565 | +0.04(+0.60%) |
Apr 04, 2012 | 5.915 | 5.946 | 5.871 | 5.930 | 124,815 | -0.04(-0.60%) |
Apr 03, 2012 | 6.018 | 6.018 | 5.918 | 5.966 | 164,181 | -0.06(-0.92%) |
Apr 02, 2012 | 6.062 | 6.062 | 5.946 | 6.022 | 231,912 | -0.05(-0.79%) |
Mar 30, 2012 | 6.042 | 6.081 | 5.943 | 6.070 | 627,558 | +0.05(+0.79%) |
Mar 29, 2012 | 6.002 | 6.038 | 5.930 | 6.022 | 533,152 | +0.14(+2.30%) |
Mar 28, 2012 | 5.895 | 5.934 | 5.807 | 5.887 | 286,936 | +0.02(+0.41%) |
Mar 27, 2012 | 5.930 | 5.954 | 5.859 | 5.863 | 156,676 | -0.08(-1.40%) |
Mar 26, 2012 | 5.998 | 6.054 | 5.903 | 5.946 | 236,677 | -0.01(-0.13%) |
Mar 23, 2012 | 5.791 | 5.954 | 5.791 | 5.954 | 428,399 | +0.11(+1.84%) |
Mar 22, 2012 | 5.799 | 5.879 | 5.799 | 5.847 | 132,667 | +0.00(+0.00%) |
Mar 21, 2012 | 5.831 | 5.918 | 5.799 | 5.847 | 269,245 | +0.02(+0.41%) |
Mar 20, 2012 | 5.791 | 5.847 | 5.765 | 5.823 | 219,660 | +0.03(+0.55%) |
Mar 19, 2012 | 5.791 | 5.859 | 5.791 | 5.791 | 149,737 | +0.00(+0.00%) |
Mar 16, 2012 | 5.855 | 5.883 | 5.748 | 5.791 | 360,114 | -0.06(-1.09%) |
Mar 15, 2012 | 5.879 | 5.899 | 5.803 | 5.855 | 198,643 | -0.01(-0.14%) |
Mar 14, 2012 | 5.907 | 5.950 | 5.795 | 5.863 | 425,479 | -0.16(-2.58%) |
Mar 13, 2012 | 5.998 | 6.050 | 5.982 | 6.018 | 369,322 | +0.05(+0.80%) |
Mar 12, 2012 | 5.903 | 5.970 | 5.903 | 5.970 | 132,874 | +0.08(+1.35%) |
Mar 09, 2012 | 5.859 | 5.942 | 5.835 | 5.891 | 327,746 | +0.05(+0.82%) |
Mar 08, 2012 | 5.958 | 5.958 | 5.815 | 5.843 | 323,358 | -0.09(-1.54%) |
Mar 07, 2012 | 5.827 | 5.934 | 5.827 | 5.934 | 258,283 | +0.09(+1.56%) |
Mar 06, 2012 | 5.863 | 5.942 | 5.823 | 5.843 | 699,152 | -0.08(-1.34%) |
Mar 05, 2012 | 6.002 | 6.054 | 5.895 | 5.922 | 518,909 | -0.08(-1.32%) |
Mar 02, 2012 | 5.986 | 6.038 | 5.851 | 6.002 | 747,116 | +0.02(+0.40%) |
Mar 01, 2012 | 5.978 | 6.058 | 5.962 | 5.978 | 223,016 | +0.02(+0.27%) |
Feb 29, 2012 | 6.074 | 6.081 | 5.961 | 5.962 | 841,735 | -0.08(-1.38%) |
Feb 28, 2012 | 6.117 | 6.117 | 6.018 | 6.046 | 307,244 | -0.06(-0.98%) |
Feb 27, 2012 | 6.042 | 6.109 | 6.042 | 6.105 | 509,739 | +0.02(+0.39%) |
Feb 24, 2012 | 6.062 | 6.097 | 6.042 | 6.081 | 133,709 | +0.02(+0.26%) |
Feb 23, 2012 | 6.042 | 6.081 | 6.042 | 6.066 | 90,970 | +0.02(+0.33%) |
Feb 22, 2012 | 6.046 | 6.081 | 6.042 | 6.046 | 162,168 | -0.01(-0.13%) |
Feb 21, 2012 | 6.046 | 6.077 | 6.042 | 6.054 | 138,014 | +0.01(+0.13%) |
Feb 17, 2012 | 6.097 | 6.097 | 6.022 | 6.046 | 111,655 | -0.04(-0.59%) |
Feb 16, 2012 | 6.042 | 6.097 | 6.042 | 6.081 | 182,763 | +0.04(+0.59%) |
Feb 15, 2012 | 6.109 | 6.137 | 6.042 | 6.046 | 295,306 | -0.04(-0.65%) |
Feb 14, 2012 | 6.062 | 6.097 | 6.042 | 6.085 | 305,654 | +0.02(+0.39%) |
Feb 13, 2012 | 6.125 | 6.133 | 6.062 | 6.062 | 202,474 | +0.00(+0.00%) |
Feb 10, 2012 | 6.062 | 6.093 | 6.046 | 6.062 | 282,096 | -0.01(-0.20%) |
Feb 09, 2012 | 6.117 | 6.117 | 6.062 | 6.074 | 91,470 | -0.00(-0.07%) |
Feb 08, 2012 | 6.109 | 6.109 | 6.062 | 6.077 | 182,846 | +0.00(+0.07%) |
Feb 07, 2012 | 6.062 | 6.141 | 6.062 | 6.074 | 555,507 | -0.03(-0.46%) |
Feb 06, 2012 | 6.074 | 6.105 | 6.042 | 6.101 | 647,585 | +0.03(+0.46%) |
Feb 03, 2012 | 6.133 | 6.133 | 6.062 | 6.074 | 1,297,587 | +0.00(+0.00%) |
Feb 02, 2012 | 6.077 | 6.097 | 6.062 | 6.074 | 472,344 | -0.02(-0.26%) |