Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.833 | 5.889 | 5.697 | 5.793 | 10,467,808 | +0.00(+0.00%) |
Apr 27, 2012 | 5.793 | 5.833 | 5.689 | 5.793 | 16,150,976 | +0.06(+0.98%) |
Apr 26, 2012 | 5.785 | 5.881 | 5.577 | 5.737 | 19,520,916 | -0.01(-0.14%) |
Apr 25, 2012 | 5.456 | 5.777 | 5.448 | 5.745 | 21,254,078 | +0.35(+6.54%) |
Apr 24, 2012 | 5.336 | 5.464 | 5.312 | 5.392 | 9,869,523 | +0.02(+0.45%) |
Apr 23, 2012 | 5.304 | 5.368 | 5.272 | 5.368 | 11,422,866 | -0.06(-1.18%) |
Apr 20, 2012 | 5.392 | 5.488 | 5.364 | 5.432 | 10,971,682 | +0.10(+1.80%) |
Apr 19, 2012 | 5.488 | 5.513 | 5.224 | 5.336 | 19,916,656 | -0.10(-1.91%) |
Apr 18, 2012 | 5.448 | 5.553 | 5.424 | 5.440 | 15,577,742 | -0.10(-1.88%) |
Apr 17, 2012 | 5.505 | 5.617 | 5.464 | 5.545 | 16,444,025 | +0.20(+3.75%) |
Apr 16, 2012 | 5.521 | 5.593 | 5.304 | 5.344 | 12,140,111 | -0.10(-1.91%) |
Apr 13, 2012 | 5.617 | 5.649 | 5.416 | 5.448 | 12,437,451 | -0.21(-3.68%) |
Apr 12, 2012 | 5.521 | 5.785 | 5.480 | 5.657 | 14,321,527 | +0.13(+2.32%) |
Apr 11, 2012 | 5.601 | 5.641 | 5.521 | 5.529 | 16,270,838 | +0.06(+1.17%) |
Apr 10, 2012 | 5.729 | 5.785 | 5.456 | 5.464 | 21,175,510 | -0.34(-5.93%) |
Apr 09, 2012 | 5.745 | 5.865 | 5.657 | 5.809 | 9,560,925 | -0.13(-2.16%) |
Apr 05, 2012 | 5.945 | 6.081 | 5.857 | 5.937 | 10,226,575 | -0.02(-0.27%) |
Apr 04, 2012 | 5.977 | 6.033 | 5.849 | 5.953 | 19,959,836 | -0.16(-2.62%) |
Apr 03, 2012 | 6.194 | 6.278 | 6.049 | 6.113 | 14,156,315 | -0.14(-2.18%) |
Apr 02, 2012 | 6.154 | 6.314 | 6.129 | 6.250 | 9,735,823 | +0.03(+0.52%) |
Mar 30, 2012 | 6.282 | 6.410 | 6.145 | 6.218 | 15,007,372 | -0.03(-0.51%) |
Mar 29, 2012 | 6.041 | 6.250 | 5.905 | 6.250 | 22,047,048 | +0.09(+1.43%) |
Mar 28, 2012 | 6.250 | 6.322 | 6.145 | 6.162 | 12,177,583 | -0.11(-1.79%) |
Mar 27, 2012 | 6.298 | 6.450 | 6.234 | 6.274 | 12,069,120 | +0.06(+1.03%) |
Mar 26, 2012 | 6.217 | 6.279 | 6.063 | 6.210 | 13,112,753 | +0.07(+1.13%) |
Mar 23, 2012 | 5.971 | 6.156 | 5.932 | 6.140 | 12,731,102 | +0.05(+0.76%) |
Mar 22, 2012 | 6.156 | 6.217 | 6.009 | 6.094 | 12,843,412 | -0.16(-2.59%) |
Mar 21, 2012 | 6.148 | 6.302 | 6.140 | 6.256 | 38,635,232 | +0.26(+4.37%) |
Mar 20, 2012 | 5.894 | 6.086 | 5.732 | 5.994 | 16,534,490 | +0.08(+1.30%) |
Mar 19, 2012 | 5.894 | 6.071 | 5.840 | 5.917 | 9,381,507 | +0.08(+1.32%) |
Mar 16, 2012 | 6.071 | 6.117 | 5.794 | 5.840 | 28,567,658 | -0.24(-3.93%) |
Mar 15, 2012 | 6.202 | 6.217 | 6.017 | 6.079 | 27,623,032 | -0.04(-0.63%) |
Mar 14, 2012 | 6.194 | 6.217 | 6.040 | 6.117 | 21,893,998 | -0.07(-1.12%) |
Mar 13, 2012 | 6.002 | 6.202 | 5.948 | 6.186 | 10,834,533 | +0.18(+3.08%) |
Mar 12, 2012 | 6.202 | 6.240 | 5.982 | 6.002 | 15,737,570 | -0.19(-3.11%) |
Mar 09, 2012 | 6.194 | 6.325 | 6.156 | 6.194 | 16,826,480 | +0.02(+0.37%) |
Mar 08, 2012 | 5.963 | 6.179 | 5.917 | 6.171 | 14,517,336 | +0.30(+5.12%) |
Mar 07, 2012 | 5.848 | 5.932 | 5.794 | 5.871 | 13,338,621 | +0.05(+0.79%) |
Mar 06, 2012 | 5.986 | 6.009 | 5.763 | 5.824 | 21,948,418 | -0.31(-5.03%) |
Mar 05, 2012 | 6.156 | 6.194 | 6.048 | 6.133 | 18,522,022 | -0.08(-1.36%) |
Mar 02, 2012 | 5.917 | 6.225 | 5.894 | 6.217 | 18,093,546 | +0.22(+3.59%) |
Mar 01, 2012 | 5.832 | 6.079 | 5.709 | 6.002 | 13,101,055 | +0.08(+1.43%) |
Feb 29, 2012 | 5.894 | 6.063 | 5.886 | 5.917 | 22,703,298 | -0.01(-0.13%) |
Feb 28, 2012 | 5.901 | 5.971 | 5.770 | 5.925 | 32,073,502 | -0.03(-0.52%) |
Feb 27, 2012 | 5.686 | 6.071 | 5.593 | 5.955 | 28,166,100 | +0.29(+5.03%) |
Feb 24, 2012 | 6.094 | 6.094 | 5.601 | 5.670 | 51,893,408 | -0.41(-6.72%) |
Feb 23, 2012 | 6.210 | 6.279 | 6.079 | 6.079 | 19,130,878 | -0.15(-2.35%) |
Feb 22, 2012 | 6.333 | 6.348 | 6.071 | 6.225 | 35,403,204 | -0.15(-2.30%) |
Feb 21, 2012 | 6.603 | 6.641 | 6.317 | 6.371 | 13,550,248 | -0.19(-2.93%) |
Feb 17, 2012 | 6.572 | 6.680 | 6.525 | 6.564 | 20,658,954 | +0.05(+0.83%) |
Feb 16, 2012 | 6.325 | 6.549 | 6.271 | 6.510 | 16,722,097 | +0.17(+2.67%) |
Feb 15, 2012 | 6.433 | 6.541 | 6.317 | 6.341 | 23,898,514 | -0.05(-0.72%) |
Feb 14, 2012 | 6.518 | 6.587 | 6.271 | 6.387 | 22,148,236 | -0.21(-3.15%) |
Feb 13, 2012 | 6.587 | 6.626 | 6.510 | 6.595 | 13,736,168 | +0.11(+1.66%) |
Feb 10, 2012 | 6.452 | 6.556 | 6.379 | 6.487 | 18,479,368 | -0.12(-1.86%) |
Feb 09, 2012 | 6.549 | 6.637 | 6.510 | 6.610 | 30,127,138 | +0.09(+1.42%) |
Feb 08, 2012 | 6.364 | 6.549 | 6.364 | 6.518 | 27,415,840 | +0.15(+2.30%) |
Feb 07, 2012 | 6.225 | 6.472 | 6.210 | 6.371 | 31,719,010 | +0.09(+1.47%) |
Feb 06, 2012 | 6.233 | 6.364 | 6.133 | 6.279 | 16,185,747 | -0.04(-0.61%) |
Feb 03, 2012 | 6.202 | 6.394 | 6.125 | 6.317 | 41,987,440 | +0.26(+4.33%) |
Feb 02, 2012 | 5.478 | 6.063 | 5.501 | 6.056 | 124,200,368 | +0.58(+10.55%) |