Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.450 | 5.540 | 5.410 | 5.460 | 1,625,696 | -0.03(-0.55%) |
Apr 27, 2012 | 5.610 | 5.610 | 5.390 | 5.490 | 2,186,304 | -0.09(-1.61%) |
Apr 26, 2012 | 5.540 | 5.650 | 5.520 | 5.580 | 899,494 | +0.02(+0.36%) |
Apr 25, 2012 | 5.590 | 5.660 | 5.420 | 5.560 | 1,326,973 | +0.10(+1.83%) |
Apr 24, 2012 | 5.510 | 5.590 | 5.390 | 5.460 | 2,517,130 | -0.05(-0.91%) |
Apr 23, 2012 | 5.610 | 5.640 | 5.410 | 5.510 | 3,030,847 | -0.24(-4.17%) |
Apr 20, 2012 | 6.250 | 6.470 | 5.520 | 5.750 | 8,740,005 | -0.43(-6.96%) |
Apr 19, 2012 | 6.500 | 6.520 | 6.180 | 6.180 | 2,468,188 | -0.34(-5.21%) |
Apr 18, 2012 | 6.280 | 6.575 | 6.280 | 6.520 | 3,566,160 | +0.15(+2.35%) |
Apr 17, 2012 | 6.240 | 6.400 | 6.240 | 6.370 | 2,335,327 | +0.16(+2.58%) |
Apr 16, 2012 | 6.280 | 6.340 | 6.195 | 6.210 | 941,147 | -0.06(-0.96%) |
Apr 13, 2012 | 6.430 | 6.430 | 6.230 | 6.270 | 1,787,518 | -0.21(-3.24%) |
Apr 12, 2012 | 6.150 | 6.550 | 6.100 | 6.480 | 3,933,732 | +0.34(+5.54%) |
Apr 11, 2012 | 6.100 | 6.160 | 6.020 | 6.140 | 845,966 | +0.13(+2.16%) |
Apr 10, 2012 | 6.050 | 6.090 | 5.990 | 6.010 | 1,677,544 | -0.03(-0.50%) |
Apr 09, 2012 | 6.020 | 6.080 | 5.910 | 6.040 | 1,077,140 | -0.11(-1.79%) |
Apr 05, 2012 | 6.070 | 6.170 | 6.020 | 6.150 | 806,338 | +0.03(+0.49%) |
Apr 04, 2012 | 6.260 | 6.310 | 6.060 | 6.120 | 1,167,253 | -0.24(-3.77%) |
Apr 03, 2012 | 6.560 | 6.560 | 6.340 | 6.360 | 1,700,080 | -0.24(-3.64%) |
Apr 02, 2012 | 6.400 | 6.600 | 6.270 | 6.600 | 1,247,739 | +0.17(+2.64%) |
Mar 30, 2012 | 6.550 | 6.550 | 6.330 | 6.430 | 1,050,266 | -0.05(-0.77%) |
Mar 29, 2012 | 6.350 | 6.480 | 6.310 | 6.480 | 1,623,071 | +0.07(+1.09%) |
Mar 28, 2012 | 6.410 | 6.450 | 6.330 | 6.410 | 1,503,613 | +0.01(+0.16%) |
Mar 27, 2012 | 6.490 | 6.545 | 6.400 | 6.400 | 954,491 | -0.10(-1.54%) |
Mar 26, 2012 | 6.480 | 6.580 | 6.370 | 6.500 | 1,341,341 | +0.09(+1.40%) |
Mar 23, 2012 | 6.350 | 6.420 | 6.280 | 6.410 | 815,925 | +0.08(+1.26%) |
Mar 22, 2012 | 6.330 | 6.429 | 6.260 | 6.330 | 665,569 | -0.08(-1.25%) |
Mar 21, 2012 | 6.400 | 6.530 | 6.390 | 6.410 | 1,028,884 | +0.01(+0.16%) |
Mar 20, 2012 | 6.280 | 6.460 | 6.240 | 6.400 | 922,154 | +0.06(+0.95%) |
Mar 19, 2012 | 6.250 | 6.360 | 6.160 | 6.340 | 1,418,317 | +0.10(+1.60%) |
Mar 16, 2012 | 6.400 | 6.410 | 6.230 | 6.240 | 1,399,494 | -0.13(-2.04%) |
Mar 15, 2012 | 6.240 | 6.450 | 6.185 | 6.370 | 1,277,112 | +0.15(+2.41%) |
Mar 14, 2012 | 6.290 | 6.390 | 6.170 | 6.220 | 769,855 | -0.08(-1.27%) |
Mar 13, 2012 | 6.190 | 6.330 | 6.170 | 6.300 | 1,132,850 | +0.17(+2.77%) |
Mar 12, 2012 | 6.180 | 6.270 | 6.090 | 6.130 | 815,407 | -0.13(-2.08%) |
Mar 09, 2012 | 6.310 | 6.360 | 6.205 | 6.260 | 1,533,327 | -0.06(-0.95%) |
Mar 08, 2012 | 6.070 | 6.420 | 6.000 | 6.320 | 3,151,841 | +0.32(+5.33%) |
Mar 07, 2012 | 6.020 | 6.120 | 5.980 | 6.000 | 1,076,971 | +0.02(+0.33%) |
Mar 06, 2012 | 6.090 | 6.160 | 5.960 | 5.980 | 2,295,747 | -0.21(-3.39%) |
Mar 05, 2012 | 6.360 | 6.360 | 6.160 | 6.190 | 994,326 | -0.18(-2.83%) |
Mar 02, 2012 | 6.570 | 6.610 | 6.340 | 6.370 | 1,761,056 | -0.18(-2.75%) |
Mar 01, 2012 | 6.640 | 6.665 | 6.540 | 6.550 | 962,386 | -0.04(-0.61%) |
Feb 29, 2012 | 6.760 | 6.890 | 6.590 | 6.590 | 2,482,839 | -0.12(-1.79%) |
Feb 28, 2012 | 6.600 | 6.820 | 6.600 | 6.710 | 1,431,111 | +0.14(+2.13%) |
Feb 27, 2012 | 6.540 | 6.720 | 6.440 | 6.570 | 1,016,700 | +0.00(+0.00%) |
Feb 24, 2012 | 6.770 | 6.790 | 6.550 | 6.570 | 1,168,934 | -0.06(-0.90%) |
Feb 23, 2012 | 6.560 | 6.690 | 6.470 | 6.630 | 843,642 | +0.08(+1.22%) |
Feb 22, 2012 | 6.540 | 6.620 | 6.490 | 6.550 | 987,189 | +0.01(+0.15%) |
Feb 21, 2012 | 6.680 | 6.750 | 6.510 | 6.540 | 1,053,091 | -0.12(-1.80%) |
Feb 17, 2012 | 6.820 | 6.820 | 6.640 | 6.660 | 743,231 | -0.11(-1.62%) |
Feb 16, 2012 | 6.690 | 6.820 | 6.630 | 6.770 | 1,169,976 | +0.10(+1.50%) |
Feb 15, 2012 | 6.790 | 6.840 | 6.630 | 6.670 | 1,149,915 | -0.06(-0.89%) |
Feb 14, 2012 | 6.750 | 6.780 | 6.580 | 6.730 | 936,674 | -0.04(-0.59%) |
Feb 13, 2012 | 6.870 | 6.890 | 6.700 | 6.770 | 831,376 | -0.04(-0.59%) |
Feb 10, 2012 | 6.870 | 6.920 | 6.760 | 6.810 | 866,798 | -0.13(-1.87%) |
Feb 09, 2012 | 7.020 | 7.050 | 6.939 | 6.940 | 579,396 | -0.08(-1.14%) |
Feb 08, 2012 | 6.850 | 7.040 | 6.820 | 7.020 | 1,044,033 | +0.17(+2.48%) |
Feb 07, 2012 | 6.850 | 6.930 | 6.810 | 6.850 | 798,482 | -0.03(-0.44%) |
Feb 06, 2012 | 6.900 | 7.020 | 6.875 | 6.880 | 1,107,534 | -0.13(-1.85%) |
Feb 03, 2012 | 7.000 | 7.010 | 6.900 | 7.010 | 2,415,955 | +0.12(+1.74%) |
Feb 02, 2012 | 6.790 | 6.950 | 6.790 | 6.890 | 1,194,037 | -0.09(-1.29%) |