Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.170 | 5.210 | 5.170 | 5.170 | 13,300 | -0.04(-0.77%) |
Apr 27, 2012 | 5.090 | 5.220 | 5.090 | 5.210 | 19,210 | +0.04(+0.77%) |
Apr 26, 2012 | 5.180 | 5.180 | 5.080 | 5.170 | 52,028 | +0.02(+0.39%) |
Apr 25, 2012 | 5.500 | 5.500 | 5.150 | 5.150 | 45,838 | -0.30(-5.50%) |
Apr 24, 2012 | 5.300 | 5.490 | 5.300 | 5.450 | 4,152 | +0.00(+0.00%) |
Apr 23, 2012 | 5.450 | 5.450 | 5.360 | 5.450 | 31,786 | -0.10(-1.80%) |
Apr 20, 2012 | 5.580 | 5.580 | 5.550 | 5.550 | 20,400 | +0.05(+0.91%) |
Apr 19, 2012 | 5.540 | 5.560 | 5.450 | 5.500 | 44,219 | -0.29(-5.01%) |
Apr 18, 2012 | 5.720 | 5.870 | 5.720 | 5.790 | 41,734 | +0.21(+3.76%) |
Apr 17, 2012 | 5.440 | 5.650 | 5.440 | 5.580 | 19,385 | -0.03(-0.53%) |
Apr 16, 2012 | 5.760 | 5.760 | 5.600 | 5.610 | 48,590 | -0.03(-0.53%) |
Apr 13, 2012 | 5.700 | 5.740 | 5.600 | 5.640 | 14,415 | +0.00(+0.00%) |
Apr 12, 2012 | 5.410 | 5.650 | 5.410 | 5.640 | 31,915 | +0.32(+6.02%) |
Apr 11, 2012 | 5.410 | 5.410 | 5.290 | 5.320 | 30,055 | +0.20(+3.91%) |
Apr 10, 2012 | 5.250 | 5.260 | 5.100 | 5.120 | 40,305 | -0.26(-4.83%) |
Apr 09, 2012 | 5.400 | 5.400 | 5.250 | 5.380 | 9,173 | -0.01(-0.19%) |
Apr 05, 2012 | 5.460 | 5.460 | 5.360 | 5.390 | 27,250 | -0.10(-1.82%) |
Apr 04, 2012 | 5.510 | 5.510 | 5.450 | 5.490 | 34,517 | -0.01(-0.18%) |
Apr 03, 2012 | 5.680 | 5.680 | 5.480 | 5.500 | 46,345 | +0.03(+0.55%) |
Apr 02, 2012 | 5.500 | 5.500 | 5.400 | 5.470 | 50,180 | -0.06(-1.08%) |
Mar 30, 2012 | 5.710 | 5.710 | 5.480 | 5.530 | 54,527 | +0.32(+6.14%) |
Mar 29, 2012 | 5.245 | 5.390 | 5.100 | 5.210 | 41,018 | +0.11(+2.16%) |
Mar 28, 2012 | 5.250 | 5.250 | 5.040 | 5.100 | 49,800 | +0.02(+0.39%) |
Mar 27, 2012 | 5.270 | 5.270 | 5.040 | 5.080 | 45,505 | -0.03(-0.59%) |
Mar 26, 2012 | 5.170 | 5.170 | 5.040 | 5.110 | 44,235 | -0.21(-3.95%) |
Mar 23, 2012 | 5.450 | 5.450 | 5.310 | 5.320 | 22,856 | -0.09(-1.66%) |
Mar 22, 2012 | 5.630 | 5.630 | 5.400 | 5.410 | 37,124 | +0.17(+3.24%) |
Mar 21, 2012 | 5.190 | 5.330 | 5.190 | 5.240 | 26,110 | -0.13(-2.42%) |
Mar 20, 2012 | 5.300 | 5.430 | 5.300 | 5.370 | 13,502 | -0.05(-0.92%) |
Mar 19, 2012 | 5.270 | 5.550 | 5.270 | 5.420 | 40,525 | -0.24(-4.24%) |
Mar 16, 2012 | 5.650 | 5.700 | 5.630 | 5.660 | 13,004 | +0.01(+0.18%) |
Mar 15, 2012 | 5.670 | 5.690 | 5.610 | 5.650 | 4,224 | -0.05(-0.88%) |
Mar 14, 2012 | 5.690 | 5.810 | 5.690 | 5.700 | 11,900 | -0.08(-1.38%) |
Mar 13, 2012 | 5.780 | 5.780 | 5.780 | 5.780 | 1,100 | +0.10(+1.76%) |
Mar 12, 2012 | 5.750 | 5.750 | 5.680 | 5.680 | 9,532 | -0.14(-2.41%) |
Mar 09, 2012 | 5.860 | 5.860 | 5.810 | 5.820 | 5,429 | -0.02(-0.34%) |
Mar 08, 2012 | 5.800 | 5.840 | 5.780 | 5.840 | 30,066 | +0.19(+3.36%) |
Mar 07, 2012 | 5.650 | 5.760 | 5.620 | 5.650 | 49,130 | +0.30(+5.61%) |
Mar 06, 2012 | 5.490 | 5.490 | 5.330 | 5.350 | 68,067 | -0.66(-10.98%) |
Mar 05, 2012 | 6.140 | 6.140 | 6.000 | 6.010 | 51,809 | -0.25(-3.99%) |
Mar 02, 2012 | 6.310 | 6.310 | 6.260 | 6.260 | 34,229 | +0.01(+0.16%) |
Mar 01, 2012 | 6.350 | 6.350 | 6.240 | 6.250 | 21,455 | -0.17(-2.65%) |
Feb 29, 2012 | 6.450 | 6.680 | 6.400 | 6.420 | 66,077 | +0.06(+0.94%) |
Feb 28, 2012 | 6.340 | 6.360 | 6.340 | 6.360 | 685 | -0.12(-1.85%) |
Feb 27, 2012 | 6.450 | 6.500 | 6.450 | 6.480 | 35,071 | +0.12(+1.89%) |
Feb 24, 2012 | 6.300 | 6.370 | 6.300 | 6.360 | 13,975 | +0.02(+0.32%) |
Feb 23, 2012 | 6.270 | 6.440 | 6.270 | 6.340 | 8,090 | -0.20(-3.06%) |
Feb 22, 2012 | 6.590 | 6.640 | 6.540 | 6.540 | 48,844 | +0.32(+5.14%) |
Feb 21, 2012 | 6.290 | 6.290 | 6.220 | 6.220 | 26,629 | -0.17(-2.66%) |
Feb 17, 2012 | 6.340 | 6.420 | 6.340 | 6.390 | 13,586 | +0.01(+0.16%) |
Feb 16, 2012 | 6.300 | 6.400 | 6.300 | 6.380 | 66,695 | -0.05(-0.78%) |
Feb 15, 2012 | 6.390 | 6.450 | 6.390 | 6.430 | 9,108 | +0.08(+1.26%) |
Feb 14, 2012 | 6.490 | 6.510 | 6.350 | 6.350 | 16,809 | -0.34(-5.08%) |
Feb 13, 2012 | 6.640 | 6.750 | 6.610 | 6.690 | 65,221 | +0.07(+1.06%) |
Feb 10, 2012 | 6.610 | 6.650 | 6.590 | 6.620 | 109,650 | -0.37(-5.29%) |
Feb 09, 2012 | 7.040 | 7.150 | 6.930 | 6.990 | 75,199 | -0.26(-3.59%) |
Feb 08, 2012 | 7.200 | 7.270 | 7.160 | 7.250 | 81,312 | +0.63(+9.52%) |
Feb 07, 2012 | 6.590 | 6.660 | 6.570 | 6.620 | 49,741 | +0.27(+4.25%) |
Feb 06, 2012 | 6.520 | 6.520 | 6.310 | 6.350 | 13,691 | -0.04(-0.63%) |
Feb 03, 2012 | 6.350 | 6.410 | 6.350 | 6.390 | 24,356 | +0.10(+1.59%) |
Feb 02, 2012 | 6.220 | 6.390 | 6.220 | 6.290 | 25,746 | +0.13(+2.11%) |