Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.727 | 5.736 | 5.592 | 5.691 | 1,318,366 | -0.03(-0.47%) |
Apr 27, 2012 | 5.718 | 5.763 | 5.637 | 5.718 | 1,478,878 | +0.00(+0.00%) |
Apr 26, 2012 | 5.808 | 5.826 | 5.709 | 5.718 | 1,014,241 | -0.12(-2.01%) |
Apr 25, 2012 | 5.790 | 5.835 | 5.718 | 5.835 | 1,471,250 | +0.14(+2.37%) |
Apr 24, 2012 | 5.772 | 5.817 | 5.691 | 5.700 | 1,119,665 | -0.07(-1.25%) |
Apr 23, 2012 | 5.601 | 5.799 | 5.601 | 5.772 | 1,648,944 | +0.05(+0.95%) |
Apr 20, 2012 | 5.844 | 5.853 | 5.700 | 5.718 | 1,059,837 | -0.04(-0.63%) |
Apr 19, 2012 | 5.799 | 5.998 | 5.691 | 5.754 | 3,365,349 | +0.24(+4.42%) |
Apr 18, 2012 | 5.664 | 5.682 | 5.511 | 5.511 | 1,895,773 | -0.21(-3.63%) |
Apr 17, 2012 | 5.655 | 5.826 | 5.655 | 5.718 | 1,975,563 | +0.13(+2.26%) |
Apr 16, 2012 | 5.718 | 5.727 | 5.556 | 5.592 | 1,378,794 | -0.09(-1.59%) |
Apr 13, 2012 | 5.736 | 5.754 | 5.610 | 5.682 | 1,389,974 | -0.11(-1.87%) |
Apr 12, 2012 | 5.709 | 5.790 | 5.682 | 5.790 | 813,967 | +0.09(+1.58%) |
Apr 11, 2012 | 5.736 | 5.754 | 5.655 | 5.700 | 818,838 | +0.04(+0.64%) |
Apr 10, 2012 | 5.736 | 5.844 | 5.637 | 5.664 | 1,455,137 | -0.11(-1.88%) |
Apr 09, 2012 | 5.808 | 5.835 | 5.745 | 5.772 | 1,130,182 | -0.16(-2.74%) |
Apr 05, 2012 | 5.934 | 6.034 | 5.934 | 5.934 | 877,215 | -0.04(-0.60%) |
Apr 04, 2012 | 5.962 | 6.016 | 5.862 | 5.971 | 993,590 | -0.05(-0.75%) |
Apr 03, 2012 | 6.115 | 6.124 | 5.962 | 6.016 | 1,787,408 | -0.09(-1.48%) |
Apr 02, 2012 | 6.088 | 6.160 | 6.052 | 6.106 | 2,150,710 | -0.02(-0.29%) |
Mar 30, 2012 | 6.160 | 6.187 | 6.034 | 6.124 | 789,429 | +0.04(+0.59%) |
Mar 29, 2012 | 6.061 | 6.106 | 5.998 | 6.088 | 1,059,716 | -0.02(-0.30%) |
Mar 28, 2012 | 6.205 | 6.232 | 6.007 | 6.106 | 1,297,593 | -0.11(-1.74%) |
Mar 27, 2012 | 6.340 | 6.340 | 6.214 | 6.214 | 861,452 | -0.14(-2.13%) |
Mar 26, 2012 | 6.214 | 6.349 | 6.196 | 6.349 | 1,337,574 | +0.16(+2.62%) |
Mar 23, 2012 | 5.980 | 6.187 | 5.907 | 6.187 | 1,144,317 | +0.20(+3.31%) |
Mar 22, 2012 | 6.070 | 6.119 | 5.952 | 5.989 | 1,199,617 | -0.16(-2.64%) |
Mar 21, 2012 | 6.232 | 6.250 | 6.106 | 6.151 | 1,548,246 | -0.09(-1.45%) |
Mar 20, 2012 | 6.160 | 6.250 | 6.128 | 6.241 | 1,099,917 | +0.05(+0.73%) |
Mar 19, 2012 | 6.106 | 6.286 | 6.052 | 6.196 | 1,695,252 | +0.06(+1.03%) |
Mar 16, 2012 | 6.133 | 6.182 | 6.079 | 6.133 | 2,608,115 | +0.01(+0.15%) |
Mar 15, 2012 | 5.934 | 6.124 | 5.835 | 6.124 | 2,197,656 | +0.19(+3.19%) |
Mar 14, 2012 | 5.907 | 5.971 | 5.754 | 5.934 | 1,687,818 | -0.01(-0.15%) |
Mar 13, 2012 | 5.925 | 5.971 | 5.844 | 5.943 | 1,363,450 | +0.08(+1.38%) |
Mar 12, 2012 | 6.007 | 6.043 | 5.844 | 5.862 | 966,473 | -0.14(-2.40%) |
Mar 09, 2012 | 5.989 | 6.034 | 5.871 | 6.007 | 1,250,961 | +0.05(+0.76%) |
Mar 08, 2012 | 5.952 | 5.980 | 5.835 | 5.962 | 1,258,899 | +0.08(+1.38%) |
Mar 07, 2012 | 5.952 | 5.962 | 5.862 | 5.880 | 1,131,575 | -0.03(-0.46%) |
Mar 06, 2012 | 5.980 | 6.016 | 5.898 | 5.907 | 2,104,035 | -0.16(-2.67%) |
Mar 05, 2012 | 5.880 | 6.106 | 5.862 | 6.070 | 1,689,309 | +0.16(+2.75%) |
Mar 02, 2012 | 6.052 | 6.088 | 5.871 | 5.907 | 1,355,035 | -0.14(-2.38%) |
Mar 01, 2012 | 5.998 | 6.097 | 5.980 | 6.052 | 1,725,911 | +0.11(+1.82%) |
Feb 29, 2012 | 6.196 | 6.313 | 5.907 | 5.943 | 2,088,099 | -0.21(-3.37%) |
Feb 28, 2012 | 6.313 | 6.340 | 6.142 | 6.151 | 1,258,876 | -0.16(-2.57%) |
Feb 27, 2012 | 6.358 | 6.449 | 6.295 | 6.313 | 845,345 | -0.12(-1.82%) |
Feb 24, 2012 | 6.575 | 6.593 | 6.412 | 6.430 | 958,608 | -0.16(-2.46%) |
Feb 23, 2012 | 6.403 | 6.602 | 6.340 | 6.593 | 1,226,157 | +0.22(+3.39%) |
Feb 22, 2012 | 6.349 | 6.494 | 6.331 | 6.376 | 845,639 | +0.05(+0.71%) |
Feb 21, 2012 | 6.557 | 6.583 | 6.277 | 6.331 | 1,082,781 | -0.24(-3.70%) |
Feb 17, 2012 | 6.494 | 6.629 | 6.494 | 6.575 | 1,165,383 | +0.13(+1.96%) |
Feb 16, 2012 | 6.367 | 6.647 | 6.367 | 6.449 | 1,985,642 | +0.10(+1.56%) |
Feb 15, 2012 | 6.611 | 6.611 | 6.286 | 6.349 | 1,745,223 | -0.23(-3.43%) |
Feb 14, 2012 | 6.656 | 6.665 | 6.521 | 6.575 | 618,947 | -0.10(-1.49%) |
Feb 13, 2012 | 6.647 | 6.746 | 6.602 | 6.674 | 715,752 | +0.13(+1.93%) |
Feb 10, 2012 | 6.638 | 6.674 | 6.503 | 6.548 | 1,180,938 | -0.20(-2.94%) |
Feb 09, 2012 | 6.701 | 6.782 | 6.638 | 6.746 | 1,341,008 | +0.10(+1.49%) |
Feb 08, 2012 | 6.800 | 6.881 | 6.629 | 6.647 | 1,005,492 | -0.11(-1.60%) |
Feb 07, 2012 | 6.764 | 6.818 | 6.683 | 6.755 | 801,011 | -0.05(-0.66%) |
Feb 06, 2012 | 6.899 | 6.981 | 6.755 | 6.800 | 1,215,107 | -0.18(-2.58%) |
Feb 03, 2012 | 6.918 | 7.107 | 6.863 | 6.981 | 1,242,669 | +0.14(+1.98%) |
Feb 02, 2012 | 7.035 | 7.035 | 6.755 | 6.845 | 1,873,578 | -0.07(-1.04%) |