Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.386 | 6.386 | 6.276 | 6.276 | 671 | +0.23(+3.79%) |
Apr 26, 2012 | 6.046 | 6.046 | 6.046 | 6.046 | 335 | +0.01(+0.25%) |
Apr 25, 2012 | 6.079 | 6.079 | 6.031 | 6.031 | 671 | +0.03(+0.45%) |
Apr 23, 2012 | 6.031 | 6.005 | 6.005 | 6.005 | 6,043 | -0.03(-0.44%) |
Apr 20, 2012 | 6.031 | 6.033 | 6.031 | 6.031 | 2,779 | +0.00(+0.00%) |
Apr 19, 2012 | 6.037 | 6.037 | 6.031 | 6.031 | 6,379 | -0.07(-1.22%) |
Apr 17, 2012 | 6.031 | 6.106 | 6.106 | 6.106 | 2,350 | +0.07(+1.23%) |
Apr 16, 2012 | 6.040 | 6.040 | 5.957 | 6.031 | 2,696 | +0.01(+0.15%) |
Apr 13, 2012 | 6.022 | 6.028 | 6.022 | 6.022 | 1,107 | -0.09(-1.51%) |
Apr 12, 2012 | 6.002 | 6.115 | 6.002 | 6.115 | 3,693 | -0.09(-1.39%) |
Apr 11, 2012 | 6.031 | 6.201 | 6.031 | 6.201 | 8,219 | +0.10(+1.56%) |
Apr 10, 2012 | 6.282 | 6.401 | 6.049 | 6.106 | 4,133 | -0.24(-3.71%) |
Apr 09, 2012 | 6.341 | 6.341 | 6.341 | 6.341 | 809 | -0.03(-0.51%) |
Apr 05, 2012 | 6.383 | 6.383 | 6.374 | 6.374 | 671 | -0.03(-0.46%) |
Apr 04, 2012 | 6.436 | 6.436 | 6.404 | 6.404 | 1,510 | -0.05(-0.83%) |
Apr 03, 2012 | 6.344 | 6.484 | 6.344 | 6.457 | 5,365 | +0.08(+1.21%) |
Apr 02, 2012 | 6.255 | 6.380 | 6.115 | 6.380 | 19,681 | +0.13(+2.00%) |
Mar 30, 2012 | 6.180 | 6.553 | 6.034 | 6.255 | 43,492 | +0.22(+3.65%) |
Mar 29, 2012 | 6.034 | 6.034 | 6.034 | 6.034 | 1,678 | -0.05(-0.78%) |
Mar 28, 2012 | 6.106 | 6.106 | 6.040 | 6.082 | 1,007 | -0.04(-0.63%) |
Mar 27, 2012 | 6.115 | 6.121 | 6.076 | 6.121 | 9,400 | +0.03(+0.49%) |
Mar 26, 2012 | 6.070 | 6.139 | 5.966 | 6.091 | 21,101 | +0.06(+0.99%) |
Mar 23, 2012 | 6.109 | 6.109 | 6.031 | 6.031 | 2,014 | -0.06(-0.98%) |
Mar 22, 2012 | 6.109 | 6.109 | 6.085 | 6.091 | 3,357 | +0.00(+0.00%) |
Mar 21, 2012 | 6.100 | 6.198 | 5.957 | 6.091 | 6,043 | -0.03(-0.49%) |
Mar 20, 2012 | 6.100 | 6.240 | 6.097 | 6.121 | 12,899 | -0.13(-2.14%) |
Mar 19, 2012 | 6.255 | 6.323 | 6.255 | 6.255 | 18,439 | +0.00(+0.00%) |
Mar 16, 2012 | 6.229 | 6.255 | 6.229 | 6.255 | 8,719 | -0.01(-0.19%) |
Mar 15, 2012 | 6.314 | 6.314 | 6.267 | 6.267 | 2,014 | -0.08(-1.31%) |
Mar 14, 2012 | 6.341 | 6.350 | 6.201 | 6.350 | 25,791 | +0.06(+0.95%) |
Mar 13, 2012 | 6.249 | 6.341 | 6.246 | 6.290 | 9,736 | +0.01(+0.24%) |
Mar 12, 2012 | 6.267 | 6.276 | 6.216 | 6.276 | 17,307 | +0.04(+0.67%) |
Mar 09, 2012 | 6.279 | 6.308 | 6.234 | 6.234 | 25,684 | -0.04(-0.71%) |
Mar 08, 2012 | 6.279 | 6.279 | 6.219 | 6.279 | 1,678 | -0.01(-0.19%) |
Mar 07, 2012 | 6.270 | 6.290 | 6.270 | 6.290 | 6,290 | +0.02(+0.33%) |
Mar 06, 2012 | 6.329 | 6.329 | 6.231 | 6.270 | 15,201 | -0.11(-1.72%) |
Mar 05, 2012 | 6.362 | 6.435 | 6.335 | 6.379 | 10,705 | +0.02(+0.28%) |
Mar 02, 2012 | 6.282 | 6.439 | 6.282 | 6.362 | 2,813 | -0.01(-0.14%) |
Mar 01, 2012 | 6.364 | 6.439 | 6.364 | 6.370 | 48,621 | +0.03(+0.51%) |
Feb 29, 2012 | 6.388 | 6.513 | 6.276 | 6.338 | 27,021 | -0.07(-1.11%) |
Feb 27, 2012 | 6.447 | 6.409 | 6.409 | 6.409 | 5,742 | -0.09(-1.31%) |
Feb 24, 2012 | 6.326 | 6.494 | 6.326 | 6.494 | 7,313 | +0.13(+2.03%) |
Feb 23, 2012 | 6.140 | 6.364 | 6.140 | 6.364 | 15,052 | +0.15(+2.38%) |
Feb 22, 2012 | 6.486 | 6.513 | 6.211 | 6.216 | 28,187 | -0.30(-4.55%) |
Feb 21, 2012 | 6.218 | 6.587 | 6.218 | 6.513 | 12,374 | +0.30(+4.76%) |
Feb 17, 2012 | 5.923 | 6.216 | 5.920 | 6.216 | 40,287 | +0.30(+5.00%) |
Feb 16, 2012 | 6.066 | 6.068 | 5.876 | 5.920 | 6,992 | -0.14(-2.25%) |
Feb 15, 2012 | 5.920 | 6.066 | 5.906 | 6.057 | 65,508 | +0.28(+4.92%) |
Feb 14, 2012 | 5.616 | 5.891 | 5.616 | 5.772 | 75,315 | +0.41(+7.67%) |
Feb 13, 2012 | 5.361 | 5.361 | 5.361 | 5.361 | 675 | -0.12(-2.11%) |
Feb 10, 2012 | 5.358 | 5.476 | 5.358 | 5.476 | 19,241 | -0.00(-0.00%) |
Feb 09, 2012 | 5.465 | 5.536 | 5.456 | 5.476 | 12,539 | +0.00(+0.00%) |
Feb 08, 2012 | 5.530 | 5.530 | 5.468 | 5.476 | 86,864 | -0.00(-0.00%) |
Feb 07, 2012 | 5.586 | 5.624 | 5.476 | 5.476 | 4,587 | +0.07(+1.20%) |
Feb 03, 2012 | 5.210 | 5.411 | 5.411 | 5.411 | 8,107 | +0.15(+2.93%) |
Feb 02, 2012 | 5.340 | 5.394 | 5.216 | 5.257 | 4,283 | -0.09(-1.77%) |