Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.884 | 5.941 | 5.747 | 5.844 | 10,377,231 | +0.00(+0.00%) |
Apr 27, 2012 | 5.844 | 5.884 | 5.738 | 5.844 | 16,011,224 | +0.06(+0.98%) |
Apr 26, 2012 | 5.835 | 5.932 | 5.625 | 5.787 | 19,352,004 | -0.01(-0.14%) |
Apr 25, 2012 | 5.504 | 5.827 | 5.496 | 5.795 | 21,070,168 | +0.36(+6.54%) |
Apr 24, 2012 | 5.383 | 5.512 | 5.359 | 5.439 | 9,784,124 | +0.02(+0.45%) |
Apr 23, 2012 | 5.350 | 5.415 | 5.318 | 5.415 | 11,324,025 | -0.06(-1.18%) |
Apr 20, 2012 | 5.439 | 5.536 | 5.411 | 5.480 | 10,876,745 | +0.10(+1.80%) |
Apr 19, 2012 | 5.536 | 5.561 | 5.270 | 5.383 | 19,744,320 | -0.11(-1.91%) |
Apr 18, 2012 | 5.496 | 5.601 | 5.472 | 5.488 | 15,442,950 | -0.11(-1.88%) |
Apr 17, 2012 | 5.553 | 5.666 | 5.512 | 5.593 | 16,301,737 | +0.20(+3.75%) |
Apr 16, 2012 | 5.569 | 5.641 | 5.350 | 5.391 | 12,035,064 | -0.11(-1.91%) |
Apr 13, 2012 | 5.666 | 5.698 | 5.464 | 5.496 | 12,329,831 | -0.21(-3.68%) |
Apr 12, 2012 | 5.569 | 5.835 | 5.528 | 5.706 | 14,197,605 | +0.13(+2.32%) |
Apr 11, 2012 | 5.650 | 5.690 | 5.569 | 5.577 | 16,130,049 | +0.06(+1.17%) |
Apr 10, 2012 | 5.779 | 5.835 | 5.504 | 5.512 | 20,992,280 | -0.35(-5.93%) |
Apr 09, 2012 | 5.795 | 5.916 | 5.706 | 5.860 | 9,478,195 | -0.13(-2.16%) |
Apr 05, 2012 | 5.997 | 6.134 | 5.908 | 5.989 | 10,138,085 | -0.02(-0.27%) |
Apr 04, 2012 | 6.029 | 6.086 | 5.900 | 6.005 | 19,787,126 | -0.16(-2.62%) |
Apr 03, 2012 | 6.248 | 6.332 | 6.102 | 6.167 | 14,033,822 | -0.14(-2.18%) |
Apr 02, 2012 | 6.207 | 6.369 | 6.183 | 6.304 | 9,651,580 | +0.03(+0.52%) |
Mar 30, 2012 | 6.337 | 6.466 | 6.199 | 6.272 | 14,877,515 | -0.03(-0.51%) |
Mar 29, 2012 | 6.094 | 6.304 | 5.957 | 6.304 | 21,856,278 | +0.09(+1.43%) |
Mar 28, 2012 | 6.304 | 6.377 | 6.199 | 6.215 | 12,072,212 | -0.11(-1.79%) |
Mar 27, 2012 | 6.353 | 6.506 | 6.288 | 6.328 | 11,964,687 | +0.06(+1.03%) |
Mar 26, 2012 | 6.272 | 6.334 | 6.116 | 6.264 | 12,999,290 | +0.07(+1.13%) |
Mar 23, 2012 | 6.023 | 6.209 | 5.984 | 6.194 | 12,620,941 | +0.05(+0.76%) |
Mar 22, 2012 | 6.209 | 6.272 | 6.062 | 6.147 | 12,732,279 | -0.16(-2.59%) |
Mar 21, 2012 | 6.202 | 6.357 | 6.194 | 6.310 | 38,300,924 | +0.26(+4.37%) |
Mar 20, 2012 | 5.945 | 6.139 | 5.782 | 6.046 | 16,391,418 | +0.08(+1.30%) |
Mar 19, 2012 | 5.945 | 6.124 | 5.891 | 5.968 | 9,300,329 | +0.08(+1.32%) |
Mar 16, 2012 | 6.124 | 6.171 | 5.844 | 5.891 | 28,320,464 | -0.24(-3.93%) |
Mar 15, 2012 | 6.256 | 6.272 | 6.070 | 6.132 | 27,384,010 | -0.04(-0.63%) |
Mar 14, 2012 | 6.248 | 6.272 | 6.093 | 6.171 | 21,704,550 | -0.07(-1.12%) |
Mar 13, 2012 | 6.054 | 6.256 | 6.000 | 6.240 | 10,740,782 | +0.19(+3.08%) |
Mar 12, 2012 | 6.256 | 6.295 | 6.035 | 6.054 | 15,601,394 | -0.19(-3.11%) |
Mar 09, 2012 | 6.248 | 6.380 | 6.209 | 6.248 | 16,680,881 | +0.02(+0.37%) |
Mar 08, 2012 | 6.015 | 6.233 | 5.968 | 6.225 | 14,391,718 | +0.30(+5.12%) |
Mar 07, 2012 | 5.899 | 5.984 | 5.844 | 5.922 | 13,223,203 | +0.05(+0.79%) |
Mar 06, 2012 | 6.038 | 6.062 | 5.813 | 5.875 | 21,758,498 | -0.31(-5.03%) |
Mar 05, 2012 | 6.209 | 6.248 | 6.101 | 6.186 | 18,361,752 | -0.09(-1.36%) |
Mar 02, 2012 | 5.968 | 6.279 | 5.945 | 6.272 | 17,936,984 | +0.22(+3.59%) |
Mar 01, 2012 | 5.883 | 6.132 | 5.759 | 6.054 | 12,987,692 | +0.09(+1.43%) |
Feb 29, 2012 | 5.945 | 6.116 | 5.937 | 5.968 | 22,506,848 | -0.01(-0.13%) |
Feb 28, 2012 | 5.953 | 6.023 | 5.821 | 5.976 | 31,795,972 | -0.03(-0.52%) |
Feb 27, 2012 | 5.735 | 6.124 | 5.642 | 6.007 | 27,922,380 | +0.29(+5.03%) |
Feb 24, 2012 | 6.147 | 6.147 | 5.650 | 5.720 | 51,444,376 | -0.41(-6.72%) |
Feb 23, 2012 | 6.264 | 6.334 | 6.132 | 6.132 | 18,965,338 | -0.15(-2.35%) |
Feb 22, 2012 | 6.388 | 6.404 | 6.124 | 6.279 | 35,096,860 | -0.15(-2.30%) |
Feb 21, 2012 | 6.660 | 6.699 | 6.373 | 6.427 | 13,432,998 | -0.19(-2.93%) |
Feb 17, 2012 | 6.629 | 6.738 | 6.582 | 6.621 | 20,480,194 | +0.05(+0.83%) |
Feb 16, 2012 | 6.380 | 6.606 | 6.326 | 6.567 | 16,577,401 | +0.17(+2.67%) |
Feb 15, 2012 | 6.489 | 6.598 | 6.373 | 6.396 | 23,691,722 | -0.05(-0.72%) |
Feb 14, 2012 | 6.575 | 6.645 | 6.326 | 6.443 | 21,956,588 | -0.21(-3.15%) |
Feb 13, 2012 | 6.645 | 6.683 | 6.567 | 6.652 | 13,617,310 | +0.11(+1.66%) |
Feb 10, 2012 | 6.509 | 6.614 | 6.435 | 6.544 | 18,319,468 | -0.12(-1.86%) |
Feb 09, 2012 | 6.606 | 6.695 | 6.567 | 6.668 | 29,866,448 | +0.09(+1.42%) |
Feb 08, 2012 | 6.419 | 6.606 | 6.419 | 6.575 | 27,178,612 | +0.15(+2.30%) |
Feb 07, 2012 | 6.279 | 6.528 | 6.264 | 6.427 | 31,444,546 | +0.09(+1.47%) |
Feb 06, 2012 | 6.287 | 6.419 | 6.186 | 6.334 | 16,045,693 | -0.04(-0.61%) |
Feb 03, 2012 | 6.256 | 6.450 | 6.178 | 6.373 | 41,624,128 | +0.26(+4.33%) |
Feb 02, 2012 | 5.526 | 6.116 | 5.549 | 6.108 | 123,125,672 | +0.58(+10.55%) |