Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.230 | 6.230 | 6.005 | 6.036 | 20,543 | -0.23(-3.73%) |
Apr 27, 2012 | 6.067 | 6.269 | 5.934 | 6.269 | 16,688 | +0.23(+3.74%) |
Apr 26, 2012 | 6.028 | 6.090 | 6.005 | 6.044 | 10,033 | -0.01(-0.13%) |
Apr 25, 2012 | 6.082 | 6.114 | 5.896 | 6.051 | 24,117 | +0.02(+0.26%) |
Apr 24, 2012 | 5.841 | 6.036 | 5.802 | 6.036 | 35,184 | +0.18(+3.06%) |
Apr 23, 2012 | 5.903 | 5.903 | 5.810 | 5.857 | 30,749 | -0.15(-2.46%) |
Apr 20, 2012 | 5.950 | 6.090 | 5.787 | 6.005 | 28,044 | +0.17(+2.94%) |
Apr 19, 2012 | 5.825 | 5.896 | 5.771 | 5.833 | 35,727 | -0.01(-0.13%) |
Apr 18, 2012 | 5.825 | 5.913 | 5.794 | 5.841 | 10,075 | -0.03(-0.53%) |
Apr 17, 2012 | 5.825 | 5.958 | 5.748 | 5.872 | 70,431 | +0.09(+1.48%) |
Apr 16, 2012 | 5.810 | 5.896 | 5.748 | 5.787 | 43,307 | -0.02(-0.27%) |
Apr 13, 2012 | 5.966 | 5.966 | 5.790 | 5.802 | 30,789 | -0.17(-2.87%) |
Apr 12, 2012 | 5.934 | 6.051 | 5.934 | 5.973 | 31,373 | +0.02(+0.26%) |
Apr 11, 2012 | 5.927 | 6.044 | 5.927 | 5.958 | 34,278 | +0.09(+1.59%) |
Apr 10, 2012 | 5.919 | 5.997 | 5.841 | 5.864 | 30,029 | -0.05(-0.79%) |
Apr 09, 2012 | 5.825 | 6.106 | 5.825 | 5.911 | 26,456 | -0.03(-0.52%) |
Apr 05, 2012 | 6.090 | 6.090 | 5.919 | 5.942 | 14,608 | -0.16(-2.68%) |
Apr 04, 2012 | 6.254 | 6.324 | 6.090 | 6.106 | 19,667 | -0.20(-3.21%) |
Apr 03, 2012 | 6.519 | 6.534 | 6.230 | 6.308 | 47,302 | -0.23(-3.46%) |
Apr 02, 2012 | 6.464 | 6.542 | 6.456 | 6.534 | 13,409 | +0.06(+0.96%) |
Mar 30, 2012 | 6.643 | 6.682 | 6.425 | 6.472 | 20,848 | -0.12(-1.89%) |
Mar 29, 2012 | 6.495 | 6.620 | 6.480 | 6.596 | 10,243 | +0.05(+0.71%) |
Mar 28, 2012 | 6.667 | 6.698 | 6.480 | 6.550 | 20,559 | -0.10(-1.52%) |
Mar 27, 2012 | 6.900 | 6.947 | 6.550 | 6.651 | 14,468 | -0.24(-3.50%) |
Mar 26, 2012 | 6.822 | 6.892 | 6.721 | 6.892 | 16,954 | +0.15(+2.19%) |
Mar 23, 2012 | 6.620 | 6.815 | 6.620 | 6.744 | 32,488 | +0.14(+2.12%) |
Mar 22, 2012 | 6.503 | 6.612 | 6.480 | 6.604 | 16,267 | +0.07(+1.07%) |
Mar 21, 2012 | 6.729 | 6.729 | 6.526 | 6.534 | 10,424 | -0.16(-2.33%) |
Mar 20, 2012 | 6.651 | 6.776 | 6.550 | 6.690 | 11,253 | +0.02(+0.23%) |
Mar 19, 2012 | 6.581 | 6.737 | 6.503 | 6.674 | 29,053 | +0.10(+1.54%) |
Mar 16, 2012 | 6.705 | 6.744 | 6.573 | 6.573 | 78,168 | -0.13(-1.97%) |
Mar 15, 2012 | 6.690 | 6.705 | 6.620 | 6.705 | 9,545 | +0.02(+0.35%) |
Mar 14, 2012 | 6.776 | 6.776 | 6.558 | 6.682 | 25,379 | -0.09(-1.38%) |
Mar 13, 2012 | 6.830 | 6.830 | 6.651 | 6.776 | 24,554 | +0.02(+0.35%) |
Mar 12, 2012 | 6.752 | 6.776 | 6.612 | 6.752 | 24,912 | -0.02(-0.34%) |
Mar 09, 2012 | 6.480 | 6.776 | 6.480 | 6.776 | 48,810 | +0.27(+4.19%) |
Mar 08, 2012 | 6.355 | 6.620 | 6.262 | 6.503 | 32,508 | +0.04(+0.60%) |
Mar 07, 2012 | 6.425 | 6.698 | 6.386 | 6.464 | 15,652 | +0.09(+1.47%) |
Mar 06, 2012 | 6.410 | 6.410 | 6.347 | 6.371 | 34,858 | -0.11(-1.68%) |
Mar 05, 2012 | 6.316 | 6.480 | 6.145 | 6.480 | 9,858 | +0.15(+2.34%) |
Mar 02, 2012 | 6.511 | 6.573 | 6.293 | 6.332 | 45,168 | -0.17(-2.63%) |
Mar 01, 2012 | 6.452 | 6.589 | 6.448 | 6.503 | 46,173 | +0.08(+1.21%) |
Feb 29, 2012 | 6.495 | 6.519 | 6.410 | 6.425 | 44,883 | -0.13(-2.02%) |
Feb 28, 2012 | 6.612 | 6.612 | 6.480 | 6.558 | 8,461 | -0.05(-0.82%) |
Feb 27, 2012 | 6.487 | 6.768 | 6.487 | 6.612 | 12,681 | +0.06(+0.95%) |
Feb 24, 2012 | 6.589 | 6.596 | 6.526 | 6.550 | 10,598 | -0.08(-1.18%) |
Feb 23, 2012 | 6.526 | 6.628 | 6.503 | 6.628 | 22,555 | +0.16(+2.41%) |
Feb 22, 2012 | 6.511 | 6.519 | 6.433 | 6.472 | 22,453 | -0.02(-0.24%) |
Feb 21, 2012 | 6.542 | 6.573 | 6.480 | 6.487 | 13,122 | -0.05(-0.72%) |
Feb 17, 2012 | 6.464 | 6.550 | 6.464 | 6.534 | 36,351 | +0.07(+1.08%) |
Feb 16, 2012 | 6.371 | 6.480 | 6.324 | 6.464 | 16,669 | +0.11(+1.72%) |
Feb 15, 2012 | 6.456 | 6.456 | 6.316 | 6.355 | 47,177 | -0.08(-1.21%) |
Feb 14, 2012 | 6.519 | 6.519 | 6.277 | 6.433 | 13,631 | -0.10(-1.55%) |
Feb 13, 2012 | 6.534 | 6.589 | 6.480 | 6.534 | 13,812 | +0.05(+0.84%) |
Feb 10, 2012 | 6.519 | 6.620 | 6.456 | 6.480 | 12,254 | -0.10(-1.54%) |
Feb 09, 2012 | 6.620 | 6.698 | 6.534 | 6.581 | 19,280 | -0.03(-0.47%) |
Feb 08, 2012 | 6.573 | 6.651 | 6.573 | 6.612 | 6,890 | +0.05(+0.71%) |
Feb 07, 2012 | 6.612 | 6.705 | 6.544 | 6.565 | 87,344 | -0.05(-0.71%) |
Feb 06, 2012 | 6.604 | 6.624 | 6.519 | 6.612 | 18,861 | -0.01(-0.12%) |
Feb 03, 2012 | 6.620 | 6.639 | 6.558 | 6.620 | 111,648 | +0.00(+0.00%) |
Feb 02, 2012 | 6.620 | 6.682 | 6.487 | 6.620 | 18,276 | +0.00(+0.00%) |