Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.723 | 5.747 | 5.602 | 5.680 | 8,646,006 | -0.04(-0.74%) |
Apr 27, 2012 | 5.801 | 5.825 | 5.704 | 5.723 | 8,109,570 | -0.05(-0.84%) |
Apr 26, 2012 | 5.674 | 5.813 | 5.608 | 5.771 | 9,051,475 | +0.06(+1.06%) |
Apr 25, 2012 | 5.765 | 5.789 | 5.650 | 5.711 | 9,640,099 | +0.05(+0.96%) |
Apr 24, 2012 | 5.547 | 5.692 | 5.541 | 5.656 | 8,993,863 | +0.02(+0.32%) |
Apr 23, 2012 | 5.596 | 5.638 | 5.505 | 5.638 | 7,824,957 | -0.14(-2.41%) |
Apr 20, 2012 | 5.795 | 5.886 | 5.747 | 5.777 | 6,268,635 | +0.03(+0.53%) |
Apr 19, 2012 | 5.825 | 5.865 | 5.677 | 5.747 | 7,227,827 | -0.06(-1.04%) |
Apr 18, 2012 | 5.686 | 5.838 | 5.671 | 5.807 | 9,160,920 | +0.08(+1.37%) |
Apr 17, 2012 | 5.711 | 5.801 | 5.686 | 5.729 | 6,975,119 | +0.05(+0.96%) |
Apr 16, 2012 | 5.813 | 5.832 | 5.583 | 5.674 | 11,956,606 | -0.07(-1.26%) |
Apr 13, 2012 | 5.735 | 5.765 | 5.596 | 5.747 | 10,941,844 | -0.05(-0.94%) |
Apr 12, 2012 | 5.590 | 5.850 | 5.577 | 5.801 | 11,909,019 | +0.17(+3.01%) |
Apr 11, 2012 | 5.638 | 5.692 | 5.577 | 5.632 | 11,012,261 | +0.08(+1.42%) |
Apr 10, 2012 | 5.608 | 5.626 | 5.427 | 5.553 | 16,244,017 | -0.13(-2.34%) |
Apr 09, 2012 | 5.632 | 5.729 | 5.620 | 5.686 | 7,369,088 | -0.07(-1.16%) |
Apr 05, 2012 | 5.704 | 5.807 | 5.680 | 5.753 | 10,741,934 | +0.04(+0.63%) |
Apr 04, 2012 | 5.789 | 5.825 | 5.674 | 5.717 | 10,694,310 | -0.19(-3.28%) |
Apr 03, 2012 | 6.013 | 6.049 | 5.798 | 5.910 | 9,698,091 | -0.08(-1.31%) |
Apr 02, 2012 | 5.783 | 6.061 | 5.771 | 5.989 | 14,185,848 | +0.16(+2.80%) |
Mar 30, 2012 | 5.983 | 5.989 | 5.771 | 5.825 | 16,503,664 | -0.13(-2.23%) |
Mar 29, 2012 | 5.801 | 5.971 | 5.753 | 5.959 | 13,824,987 | +0.05(+0.82%) |
Mar 28, 2012 | 6.122 | 6.125 | 5.874 | 5.910 | 17,601,156 | -0.21(-3.36%) |
Mar 27, 2012 | 6.315 | 6.352 | 6.079 | 6.116 | 11,473,873 | -0.18(-2.88%) |
Mar 26, 2012 | 6.267 | 6.309 | 6.219 | 6.297 | 8,961,289 | +0.11(+1.76%) |
Mar 23, 2012 | 6.007 | 6.213 | 5.965 | 6.188 | 11,794,706 | +0.21(+3.44%) |
Mar 22, 2012 | 6.019 | 6.049 | 5.928 | 5.983 | 9,077,602 | -0.17(-2.75%) |
Mar 21, 2012 | 6.237 | 6.237 | 6.043 | 6.152 | 10,502,397 | -0.11(-1.74%) |
Mar 20, 2012 | 6.249 | 6.261 | 6.170 | 6.261 | 11,862,651 | -0.17(-2.63%) |
Mar 19, 2012 | 6.406 | 6.509 | 6.394 | 6.430 | 7,648,487 | -0.02(-0.37%) |
Mar 16, 2012 | 6.485 | 6.485 | 6.388 | 6.455 | 8,194,623 | +0.03(+0.47%) |
Mar 15, 2012 | 6.436 | 6.527 | 6.388 | 6.424 | 11,354,543 | +0.04(+0.57%) |
Mar 14, 2012 | 6.297 | 6.467 | 6.297 | 6.388 | 16,019,068 | +0.05(+0.76%) |
Mar 13, 2012 | 6.025 | 6.340 | 5.995 | 6.340 | 14,792,757 | +0.36(+5.97%) |
Mar 12, 2012 | 5.940 | 6.019 | 5.904 | 5.983 | 8,784,632 | -0.04(-0.70%) |
Mar 09, 2012 | 6.007 | 6.092 | 5.971 | 6.025 | 9,689,459 | +0.03(+0.50%) |
Mar 08, 2012 | 5.977 | 6.025 | 5.874 | 5.995 | 12,292,494 | +0.13(+2.27%) |
Mar 07, 2012 | 5.898 | 5.898 | 5.786 | 5.862 | 12,712,013 | -0.05(-0.82%) |
Mar 06, 2012 | 6.067 | 6.067 | 5.892 | 5.910 | 15,229,194 | -0.36(-5.69%) |
Mar 05, 2012 | 6.406 | 6.436 | 6.255 | 6.267 | 13,329,814 | -0.14(-2.17%) |
Mar 02, 2012 | 6.436 | 6.491 | 6.376 | 6.406 | 12,138,504 | -0.04(-0.66%) |
Mar 01, 2012 | 6.322 | 6.449 | 6.315 | 6.449 | 11,674,888 | +0.16(+2.50%) |
Feb 29, 2012 | 6.370 | 6.449 | 6.243 | 6.291 | 11,712,400 | -0.02(-0.29%) |
Feb 28, 2012 | 6.261 | 6.322 | 6.225 | 6.309 | 9,086,230 | +0.06(+1.02%) |
Feb 27, 2012 | 6.216 | 6.258 | 6.168 | 6.246 | 6,206,853 | -0.04(-0.67%) |
Feb 24, 2012 | 6.270 | 6.324 | 6.246 | 6.288 | 5,970,803 | +0.06(+0.97%) |
Feb 23, 2012 | 6.258 | 6.300 | 6.180 | 6.228 | 8,734,721 | -0.01(-0.19%) |
Feb 22, 2012 | 6.336 | 6.396 | 6.228 | 6.240 | 8,199,146 | -0.04(-0.67%) |
Feb 21, 2012 | 6.276 | 6.409 | 6.228 | 6.282 | 11,276,052 | +0.05(+0.77%) |
Feb 17, 2012 | 6.228 | 6.276 | 6.150 | 6.234 | 13,042,567 | +0.10(+1.57%) |
Feb 16, 2012 | 6.017 | 6.137 | 5.969 | 6.137 | 18,491,500 | +0.14(+2.41%) |
Feb 15, 2012 | 6.156 | 6.174 | 5.975 | 5.993 | 14,738,366 | -0.14(-2.36%) |
Feb 14, 2012 | 6.228 | 6.234 | 6.065 | 6.137 | 17,470,980 | -0.15(-2.39%) |
Feb 13, 2012 | 6.330 | 6.372 | 6.192 | 6.288 | 13,956,255 | +0.05(+0.87%) |
Feb 10, 2012 | 6.282 | 6.354 | 6.156 | 6.234 | 20,283,406 | -0.23(-3.63%) |
Feb 09, 2012 | 6.415 | 6.493 | 6.366 | 6.469 | 19,321,220 | +0.04(+0.56%) |
Feb 08, 2012 | 6.445 | 6.493 | 6.369 | 6.433 | 17,142,020 | +0.02(+0.28%) |
Feb 07, 2012 | 6.409 | 6.457 | 6.330 | 6.415 | 12,854,232 | +0.01(+0.19%) |
Feb 06, 2012 | 6.318 | 6.409 | 6.312 | 6.402 | 12,228,598 | +0.01(+0.09%) |
Feb 03, 2012 | 6.288 | 6.445 | 6.216 | 6.396 | 24,126,862 | +0.21(+3.41%) |
Feb 02, 2012 | 6.101 | 6.264 | 6.101 | 6.186 | 23,700,588 | +0.07(+1.08%) |