Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.270 | 6.280 | 6.210 | 6.260 | 13,619,708 | -0.01(-0.16%) |
Apr 27, 2012 | 6.220 | 6.300 | 6.150 | 6.270 | 15,523,023 | +0.09(+1.46%) |
Apr 26, 2012 | 6.140 | 6.230 | 6.120 | 6.180 | 14,484,147 | +0.03(+0.49%) |
Apr 25, 2012 | 6.090 | 6.150 | 6.070 | 6.150 | 19,105,324 | +0.10(+1.65%) |
Apr 24, 2012 | 5.850 | 6.060 | 5.840 | 6.050 | 23,033,478 | +0.19(+3.24%) |
Apr 23, 2012 | 5.950 | 5.980 | 5.810 | 5.860 | 15,962,945 | -0.08(-1.35%) |
Apr 20, 2012 | 5.890 | 5.950 | 5.850 | 5.940 | 17,610,316 | +0.09(+1.54%) |
Apr 19, 2012 | 5.880 | 5.980 | 5.800 | 5.850 | 47,347,004 | +0.31(+5.60%) |
Apr 18, 2012 | 5.560 | 5.680 | 5.540 | 5.540 | 11,500,613 | -0.04(-0.72%) |
Apr 17, 2012 | 5.550 | 5.700 | 5.490 | 5.580 | 40,708,404 | +0.07(+1.27%) |
Apr 16, 2012 | 5.640 | 5.650 | 5.500 | 5.510 | 16,716,510 | -0.11(-1.96%) |
Apr 13, 2012 | 5.800 | 5.830 | 5.620 | 5.620 | 9,873,966 | -0.20(-3.44%) |
Apr 12, 2012 | 5.740 | 5.860 | 5.730 | 5.820 | 8,494,339 | +0.08(+1.39%) |
Apr 11, 2012 | 5.810 | 5.820 | 5.700 | 5.740 | 8,042,602 | +0.00(+0.00%) |
Apr 10, 2012 | 5.830 | 5.920 | 5.740 | 5.740 | 9,566,432 | -0.10(-1.71%) |
Apr 09, 2012 | 5.800 | 5.900 | 5.780 | 5.840 | 11,511,440 | -0.06(-1.02%) |
Apr 05, 2012 | 5.830 | 5.910 | 5.820 | 5.900 | 7,149,418 | +0.01(+0.17%) |
Apr 04, 2012 | 5.920 | 5.970 | 5.850 | 5.890 | 15,172,480 | -0.08(-1.34%) |
Apr 03, 2012 | 6.020 | 6.030 | 5.900 | 5.970 | 10,481,592 | +0.00(+0.00%) |
Apr 02, 2012 | 5.990 | 6.040 | 5.950 | 5.970 | 16,839,796 | -0.01(-0.17%) |
Mar 30, 2012 | 6.020 | 6.070 | 5.970 | 5.980 | 13,253,842 | -0.02(-0.33%) |
Mar 29, 2012 | 5.990 | 6.050 | 5.960 | 6.000 | 9,802,712 | -0.04(-0.66%) |
Mar 28, 2012 | 6.200 | 6.280 | 6.030 | 6.040 | 12,661,028 | -0.14(-2.27%) |
Mar 27, 2012 | 6.100 | 6.195 | 6.070 | 6.180 | 11,801,921 | +0.10(+1.64%) |
Mar 26, 2012 | 6.000 | 6.090 | 6.000 | 6.080 | 4,992,023 | +0.11(+1.84%) |
Mar 23, 2012 | 6.000 | 6.000 | 5.930 | 5.970 | 5,700,297 | -0.03(-0.50%) |
Mar 22, 2012 | 5.980 | 6.020 | 5.910 | 6.000 | 7,838,515 | -0.03(-0.50%) |
Mar 21, 2012 | 6.020 | 6.060 | 5.950 | 6.030 | 7,125,206 | +0.00(+0.00%) |
Mar 20, 2012 | 6.030 | 6.070 | 6.000 | 6.030 | 5,336,826 | -0.01(-0.17%) |
Mar 19, 2012 | 6.120 | 6.160 | 6.020 | 6.040 | 9,238,404 | -0.08(-1.31%) |
Mar 16, 2012 | 6.020 | 6.122 | 5.950 | 6.120 | 15,498,630 | +0.12(+2.00%) |
Mar 15, 2012 | 5.880 | 6.000 | 5.830 | 6.000 | 8,350,241 | +0.12(+2.04%) |
Mar 14, 2012 | 5.950 | 5.990 | 5.830 | 5.880 | 10,681,585 | -0.08(-1.34%) |
Mar 13, 2012 | 5.910 | 6.010 | 5.900 | 5.960 | 11,527,229 | +0.11(+1.88%) |
Mar 12, 2012 | 5.970 | 6.000 | 5.850 | 5.850 | 6,230,513 | -0.10(-1.68%) |
Mar 09, 2012 | 5.960 | 6.040 | 5.900 | 5.950 | 13,892,977 | +0.02(+0.34%) |
Mar 08, 2012 | 5.780 | 5.950 | 5.730 | 5.930 | 11,866,084 | +0.20(+3.49%) |
Mar 07, 2012 | 5.700 | 5.800 | 5.700 | 5.730 | 6,659,382 | +0.03(+0.53%) |
Mar 06, 2012 | 5.780 | 5.800 | 5.700 | 5.700 | 13,438,272 | -0.14(-2.40%) |
Mar 05, 2012 | 5.970 | 6.020 | 5.820 | 5.840 | 12,407,260 | -0.16(-2.67%) |
Mar 02, 2012 | 6.110 | 6.130 | 5.970 | 6.000 | 10,556,289 | -0.08(-1.32%) |
Mar 01, 2012 | 6.250 | 6.250 | 6.070 | 6.080 | 14,016,613 | -0.14(-2.25%) |
Feb 29, 2012 | 6.360 | 6.380 | 6.220 | 6.220 | 22,238,280 | -0.14(-2.20%) |
Feb 28, 2012 | 6.330 | 6.410 | 6.240 | 6.360 | 19,047,738 | +0.08(+1.27%) |
Feb 27, 2012 | 6.220 | 6.300 | 6.100 | 6.280 | 17,966,764 | +0.03(+0.48%) |
Feb 24, 2012 | 5.930 | 6.280 | 5.920 | 6.250 | 21,570,326 | +0.35(+5.93%) |
Feb 23, 2012 | 5.950 | 5.990 | 5.900 | 5.900 | 10,150,098 | -0.02(-0.34%) |
Feb 22, 2012 | 5.930 | 5.990 | 5.900 | 5.920 | 9,877,811 | -0.06(-1.00%) |
Feb 21, 2012 | 6.120 | 6.140 | 5.970 | 5.980 | 15,186,688 | -0.11(-1.81%) |
Feb 17, 2012 | 6.010 | 6.090 | 5.950 | 6.090 | 30,357,308 | +0.12(+2.01%) |
Feb 16, 2012 | 5.900 | 5.990 | 5.850 | 5.970 | 14,902,463 | +0.08(+1.36%) |
Feb 15, 2012 | 5.950 | 5.960 | 5.870 | 5.890 | 9,231,685 | -0.03(-0.51%) |
Feb 14, 2012 | 5.950 | 5.960 | 5.860 | 5.920 | 10,101,467 | -0.02(-0.34%) |
Feb 13, 2012 | 6.070 | 6.070 | 5.920 | 5.940 | 12,810,423 | +0.01(+0.17%) |
Feb 10, 2012 | 5.910 | 5.970 | 5.840 | 5.930 | 7,724,989 | -0.02(-0.34%) |
Feb 09, 2012 | 5.960 | 5.960 | 5.850 | 5.950 | 9,073,220 | +0.00(+0.00%) |
Feb 08, 2012 | 5.960 | 5.980 | 5.890 | 5.950 | 11,911,415 | +0.00(+0.00%) |
Feb 07, 2012 | 6.010 | 6.060 | 5.940 | 5.950 | 16,062,082 | -0.07(-1.16%) |
Feb 06, 2012 | 6.010 | 6.020 | 5.910 | 6.020 | 12,754,330 | -0.01(-0.17%) |
Feb 03, 2012 | 5.890 | 6.115 | 5.800 | 6.030 | 29,529,090 | +0.19(+3.25%) |
Feb 02, 2012 | 5.790 | 5.900 | 5.620 | 5.840 | 37,131,852 | -0.25(-4.11%) |