Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.502 | 6.521 | 6.433 | 6.502 | 3,123 | +0.00(+0.00%) |
May 30, 2012 | 6.445 | 6.502 | 6.117 | 6.502 | 5,051 | +0.03(+0.49%) |
May 29, 2012 | 6.660 | 6.660 | 6.439 | 6.471 | 1,267 | -0.19(-2.84%) |
May 24, 2012 | 6.717 | 6.660 | 6.660 | 6.660 | 950 | -0.08(-1.12%) |
May 23, 2012 | 6.730 | 6.736 | 6.442 | 6.736 | 3,009 | -0.05(-0.74%) |
May 22, 2012 | 6.635 | 6.786 | 6.629 | 6.786 | 2,586 | -0.03(-0.46%) |
May 21, 2012 | 6.818 | 6.818 | 6.818 | 6.818 | 630 | +0.01(+0.19%) |
May 18, 2012 | 6.805 | 6.805 | 6.805 | 6.805 | 316 | +0.11(+1.70%) |
May 17, 2012 | 6.654 | 6.704 | 6.629 | 6.692 | 2,851 | +0.06(+0.95%) |
May 16, 2012 | 6.856 | 6.856 | 6.629 | 6.629 | 2,376 | -0.28(-4.11%) |
May 15, 2012 | 6.913 | 6.913 | 6.913 | 6.913 | 316 | +0.26(+3.89%) |
May 14, 2012 | 6.610 | 6.654 | 6.610 | 6.654 | 1,108 | +0.03(+0.38%) |
May 11, 2012 | 6.711 | 6.711 | 6.616 | 6.629 | 5,458 | -0.06(-0.94%) |
May 10, 2012 | 6.471 | 6.692 | 6.471 | 6.692 | 3,968 | +0.28(+4.43%) |
May 08, 2012 | 6.319 | 6.408 | 6.408 | 6.408 | 1,900 | +0.00(+0.00%) |
May 07, 2012 | 6.408 | 6.408 | 6.408 | 6.408 | 1,108 | +0.03(+0.50%) |
May 04, 2012 | 6.376 | 6.376 | 6.376 | 6.376 | 475 | +0.06(+1.00%) |
May 03, 2012 | 6.395 | 6.395 | 6.313 | 6.313 | 950 | -0.19(-2.91%) |
May 02, 2012 | 6.382 | 6.502 | 6.382 | 6.502 | 1,005 | +0.05(+0.78%) |
May 01, 2012 | 6.370 | 6.502 | 6.370 | 6.452 | 2,692 | +0.09(+1.49%) |
Apr 27, 2012 | 6.408 | 6.357 | 6.357 | 6.357 | 5,385 | -0.02(-0.30%) |
Apr 26, 2012 | 7.070 | 7.070 | 6.376 | 6.376 | 9,455 | -0.69(-9.82%) |
Apr 25, 2012 | 6.692 | 7.070 | 6.692 | 7.070 | 1,346 | +0.44(+6.67%) |
Apr 24, 2012 | 6.685 | 6.685 | 6.629 | 6.629 | 868 | +0.03(+0.48%) |
Apr 20, 2012 | 6.332 | 6.597 | 6.597 | 6.597 | 1,108 | +0.28(+4.50%) |
Apr 19, 2012 | 6.313 | 6.313 | 6.307 | 6.313 | 4,276 | +0.00(+0.00%) |
Apr 18, 2012 | 6.344 | 6.344 | 6.313 | 6.313 | 1,742 | +0.00(+0.00%) |
Apr 17, 2012 | 6.313 | 6.445 | 6.313 | 6.313 | 5,439 | +0.11(+1.73%) |
Apr 16, 2012 | 6.471 | 6.471 | 6.206 | 6.206 | 11,512 | -0.11(-1.70%) |
Apr 13, 2012 | 6.275 | 6.344 | 6.275 | 6.313 | 3,801 | +0.00(+0.00%) |
Apr 12, 2012 | 6.281 | 6.471 | 6.187 | 6.313 | 19,211 | +0.00(+0.00%) |
Apr 11, 2012 | 6.281 | 6.313 | 6.281 | 6.313 | 2,692 | +0.00(+0.00%) |
Apr 10, 2012 | 6.313 | 6.313 | 6.300 | 6.313 | 1,663 | +0.12(+1.94%) |
Apr 09, 2012 | 6.370 | 6.370 | 6.193 | 6.193 | 4,514 | -0.12(-1.90%) |
Apr 05, 2012 | 6.307 | 6.363 | 6.307 | 6.313 | 11,505 | +0.00(+0.00%) |
Apr 04, 2012 | 6.401 | 6.711 | 6.313 | 6.313 | 4,120 | +0.00(+0.00%) |
Apr 03, 2012 | 6.458 | 6.458 | 6.237 | 6.313 | 5,803 | +0.00(+0.00%) |
Apr 02, 2012 | 6.389 | 6.389 | 6.313 | 6.313 | 3,887 | +0.00(+0.00%) |
Mar 30, 2012 | 6.313 | 6.319 | 6.269 | 6.313 | 8,237 | +0.06(+1.01%) |
Mar 29, 2012 | 6.395 | 6.395 | 6.250 | 6.250 | 6,966 | -0.03(-0.50%) |
Mar 28, 2012 | 6.344 | 6.565 | 6.250 | 6.281 | 4,593 | +0.03(+0.50%) |
Mar 27, 2012 | 6.313 | 6.313 | 6.250 | 6.250 | 16,632 | -0.06(-1.00%) |
Mar 26, 2012 | 6.881 | 6.881 | 6.307 | 6.313 | 3,016 | +0.00(+0.00%) |
Mar 23, 2012 | 6.395 | 6.395 | 6.313 | 6.313 | 6,177 | +0.00(+0.00%) |
Mar 22, 2012 | 6.250 | 6.313 | 6.250 | 6.313 | 12,989 | +0.00(+0.00%) |
Mar 21, 2012 | 6.313 | 6.376 | 6.281 | 6.313 | 3,397 | +0.06(+1.01%) |
Mar 20, 2012 | 6.250 | 6.250 | 6.131 | 6.250 | 2,560 | +0.06(+1.01%) |
Mar 19, 2012 | 6.144 | 6.187 | 6.144 | 6.187 | 1,403 | +0.00(+0.00%) |
Mar 16, 2012 | 6.075 | 6.187 | 6.075 | 6.187 | 5,291 | +0.26(+4.43%) |
Mar 15, 2012 | 6.183 | 6.183 | 5.925 | 5.925 | 416 | +0.06(+0.96%) |
Mar 14, 2012 | 6.094 | 6.187 | 5.844 | 5.869 | 6,838 | +0.01(+0.11%) |
Mar 13, 2012 | 5.837 | 6.112 | 5.812 | 5.862 | 11,883 | -0.32(-5.25%) |
Mar 12, 2012 | 6.187 | 6.187 | 6.187 | 6.187 | 6,560 | -0.02(-0.31%) |
Mar 09, 2012 | 6.250 | 6.250 | 6.207 | 6.207 | 2,961 | -0.04(-0.69%) |
Mar 08, 2012 | 6.231 | 6.250 | 6.200 | 6.250 | 1,760 | +0.06(+0.91%) |
Mar 07, 2012 | 6.247 | 6.247 | 6.194 | 6.194 | 320 | +0.07(+1.12%) |
Mar 05, 2012 | 6.150 | 6.125 | 6.125 | 6.125 | 7,840 | +0.31(+5.38%) |
Mar 02, 2012 | 5.812 | 5.875 | 5.812 | 5.812 | 2,560 | -0.06(-1.06%) |
Mar 01, 2012 | 5.869 | 5.950 | 5.812 | 5.875 | 3,520 | -0.29(-4.76%) |
Feb 28, 2012 | 6.219 | 6.169 | 6.169 | 6.169 | 480 | +0.21(+3.46%) |
Feb 27, 2012 | 5.850 | 5.962 | 5.850 | 5.962 | 1,120 | -0.29(-4.60%) |
Feb 24, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 480 | +0.06(+0.91%) |
Feb 23, 2012 | 6.244 | 6.250 | 6.194 | 6.194 | 960 | +0.08(+1.23%) |
Feb 22, 2012 | 5.844 | 6.219 | 5.844 | 6.119 | 800 | +0.17(+2.84%) |
Feb 21, 2012 | 5.950 | 5.950 | 5.950 | 5.950 | 352 | +0.07(+1.17%) |
Feb 17, 2012 | 6.112 | 6.112 | 5.881 | 5.881 | 1,283 | -0.27(-4.37%) |
Feb 16, 2012 | 5.812 | 6.250 | 5.812 | 6.150 | 2,400 | +0.33(+5.69%) |
Feb 15, 2012 | 5.819 | 5.819 | 5.819 | 5.819 | 480 | +0.01(+0.10%) |
Feb 14, 2012 | 5.937 | 5.937 | 5.813 | 5.813 | 2,240 | -0.12(-2.09%) |
Feb 13, 2012 | 5.937 | 5.937 | 5.937 | 5.937 | 6,240 | +0.00(+0.00%) |
Feb 09, 2012 | 6.037 | 5.937 | 5.937 | 5.937 | 11,840 | -0.09(-1.55%) |
Feb 08, 2012 | 5.900 | 6.111 | 5.875 | 6.031 | 24,884 | +0.22(+3.76%) |
Feb 07, 2012 | 6.050 | 6.094 | 5.812 | 5.812 | 10,560 | -0.26(-4.25%) |
Feb 06, 2012 | 6.050 | 6.070 | 6.050 | 6.070 | 640 | -0.12(-1.89%) |
Feb 03, 2012 | 5.956 | 6.562 | 5.637 | 6.187 | 58,567 | -0.40(-6.07%) |
Feb 02, 2012 | 6.156 | 6.687 | 6.150 | 6.587 | 3,025 | -0.22(-3.30%) |
Feb 01, 2012 | 5.719 | 6.812 | 5.719 | 6.812 | 3,468 | +0.56(+9.00%) |
Jan 31, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 640 | +0.01(+0.20%) |
Jan 30, 2012 | 5.940 | 6.250 | 5.781 | 6.237 | 3,196 | +0.67(+12.01%) |
Jan 27, 2012 | 5.328 | 5.569 | 5.328 | 5.569 | 3,520 | +0.04(+0.68%) |
Jan 26, 2012 | 5.531 | 5.581 | 5.531 | 5.531 | 480 | -0.09(-1.56%) |
Jan 25, 2012 | 5.412 | 5.619 | 5.412 | 5.619 | 13,734 | +0.18(+3.33%) |
Jan 24, 2012 | 5.156 | 5.437 | 5.156 | 5.437 | 18,471 | +0.25(+4.82%) |
Jan 23, 2012 | 5.187 | 5.187 | 5.187 | 5.187 | 2,400 | +0.01(+0.24%) |
Jan 20, 2012 | 5.187 | 5.187 | 5.175 | 5.175 | 12,218 | -0.01(-0.24%) |
Jan 19, 2012 | 5.187 | 5.187 | 5.186 | 5.187 | 1,760 | +0.00(+0.00%) |
Jan 18, 2012 | 5.150 | 5.187 | 5.150 | 5.187 | 3,036 | +0.03(+0.61%) |
Jan 17, 2012 | 5.181 | 5.181 | 5.156 | 5.156 | 739 | +0.09(+1.85%) |
Jan 12, 2012 | 5.094 | 5.062 | 5.062 | 5.062 | 1,600 | -0.08(-1.46%) |
Jan 10, 2012 | 5.156 | 5.137 | 5.137 | 5.137 | 6,880 | +0.01(+0.12%) |
Jan 09, 2012 | 5.131 | 5.131 | 5.131 | 5.131 | 230 | -0.02(-0.46%) |
Jan 06, 2012 | 5.131 | 5.156 | 5.131 | 5.155 | 1,505 | -0.00(-0.03%) |
Jan 05, 2012 | 5.125 | 5.156 | 5.125 | 5.156 | 801 | +0.00(+0.00%) |
Jan 04, 2012 | 5.125 | 5.156 | 5.125 | 5.156 | 3,027 | +0.06(+1.21%) |
Dec 30, 2011 | 5.119 | 5.156 | 5.094 | 5.094 | 5,281 | -0.03(-0.60%) |
Dec 29, 2011 | 5.144 | 5.156 | 5.125 | 5.125 | 3,200 | +0.05(+0.99%) |
Dec 28, 2011 | 5.093 | 5.125 | 5.075 | 5.075 | 1,440 | -0.03(-0.61%) |
Dec 27, 2011 | 5.106 | 5.106 | 5.106 | 5.106 | 724 | -0.02(-0.37%) |
Dec 23, 2011 | 5.144 | 5.144 | 5.125 | 5.125 | 320 | +0.04(+0.74%) |
Dec 21, 2011 | 5.063 | 5.093 | 5.001 | 5.087 | 2,429 | +0.10(+2.11%) |
Dec 20, 2011 | 4.942 | 5.063 | 4.939 | 4.982 | 7,450 | -0.11(-2.18%) |
Dec 19, 2011 | 5.093 | 5.093 | 5.093 | 5.093 | 161 | +0.03(+0.61%) |
Dec 15, 2011 | 5.063 | 5.063 | 5.063 | 5.063 | 0 | +0.13(+2.63%) |
Dec 14, 2011 | 4.918 | 4.933 | 4.914 | 4.933 | 4,211 | +0.03(+0.63%) |
Dec 05, 2011 | 4.902 | 4.902 | 4.902 | 4.902 | 0 | -0.07(-1.37%) |
Dec 02, 2011 | 5.075 | 5.075 | 4.970 | 4.970 | 1,781 | -0.06(-1.10%) |
Dec 01, 2011 | 5.063 | 5.075 | 5.026 | 5.026 | 971 | -0.06(-1.09%) |
Nov 30, 2011 | 4.933 | 5.081 | 4.908 | 5.081 | 4,049 | +0.15(+3.00%) |
Nov 29, 2011 | 4.939 | 4.939 | 4.933 | 4.933 | 1,457 | +0.09(+1.78%) |
Nov 28, 2011 | 4.853 | 4.853 | 4.840 | 4.847 | 2,499 | -0.09(-1.87%) |
Nov 25, 2011 | 4.939 | 4.939 | 4.939 | 4.939 | 485 | +0.06(+1.26%) |
Nov 23, 2011 | 4.871 | 4.877 | 4.871 | 4.877 | 323 | -0.14(-2.83%) |
Nov 21, 2011 | 5.019 | 5.019 | 5.019 | 5.019 | 323 | +0.18(+3.70%) |
Nov 16, 2011 | 4.840 | 4.840 | 4.840 | 4.840 | 0 | -0.01(-0.13%) |
Nov 14, 2011 | 4.865 | 4.847 | 4.847 | 4.847 | 1,133 | -0.10(-2.03%) |
Nov 08, 2011 | 4.939 | 4.947 | 4.947 | 4.947 | 2,753 | +0.04(+0.79%) |
Nov 07, 2011 | 4.908 | 4.908 | 4.908 | 4.908 | 485 | -0.03(-0.63%) |
Nov 04, 2011 | 4.939 | 4.939 | 4.939 | 4.939 | 3,518 | -0.02(-0.37%) |
Nov 03, 2011 | 4.816 | 5.019 | 4.816 | 4.958 | 3,960 | +0.13(+2.69%) |
Nov 02, 2011 | 4.822 | 4.847 | 4.822 | 4.828 | 1,457 | +0.01(+0.26%) |
Nov 01, 2011 | 4.796 | 4.847 | 4.796 | 4.816 | 2,504 | -0.17(-3.35%) |
Oct 31, 2011 | 4.822 | 4.982 | 4.822 | 4.982 | 777 | -0.07(-1.47%) |
Oct 27, 2011 | 4.822 | 5.056 | 5.056 | 5.056 | 1,295 | -0.03(-0.61%) |
Oct 19, 2011 | 4.692 | 5.087 | 5.087 | 5.087 | 323 | +0.43(+9.14%) |
Oct 17, 2011 | 4.865 | 4.661 | 4.661 | 4.661 | 8,746 | -0.19(-3.82%) |
Oct 11, 2011 | 4.847 | 4.847 | 4.847 | 4.847 | 0 | -0.03(-0.63%) |
Oct 07, 2011 | 5.093 | 4.877 | 4.877 | 4.877 | 1,295 | -0.22(-4.24%) |
Oct 06, 2011 | 5.093 | 5.093 | 5.093 | 5.093 | 330 | +0.25(+5.10%) |
Oct 04, 2011 | 4.847 | 4.847 | 4.847 | 4.847 | 0 | -0.24(-4.71%) |
Oct 03, 2011 | 5.075 | 5.087 | 5.075 | 5.086 | 1,532 | +0.24(+4.94%) |
Sep 26, 2011 | 4.847 | 4.847 | 4.847 | 4.847 | 0 | -0.04(-0.85%) |
Sep 22, 2011 | 4.896 | 4.888 | 4.888 | 4.888 | 2,132 | +0.01(+0.21%) |
Sep 21, 2011 | 4.878 | 4.878 | 4.878 | 4.878 | 472 | -0.01(-0.25%) |
Sep 19, 2011 | 5.060 | 4.890 | 4.890 | 4.890 | 4,264 | -0.23(-4.41%) |
Sep 14, 2011 | 5.115 | 5.115 | 5.115 | 5.115 | 0 | +0.05(+1.08%) |
Sep 12, 2011 | 5.060 | 5.060 | 5.060 | 5.060 | 0 | -0.03(-0.60%) |
Sep 07, 2011 | 5.109 | 5.091 | 5.091 | 5.091 | 1,148 | +0.13(+2.58%) |
Aug 31, 2011 | 4.932 | 4.963 | 4.963 | 4.963 | 656 | -0.29(-5.46%) |
Aug 30, 2011 | 5.341 | 5.341 | 5.249 | 5.249 | 984 | -0.16(-3.04%) |
Aug 26, 2011 | 5.365 | 5.414 | 5.414 | 5.414 | 492 | +0.45(+8.96%) |
Aug 24, 2011 | 4.969 | 4.969 | 4.969 | 4.969 | 0 | -0.00(-0.03%) |
Aug 23, 2011 | 4.878 | 4.970 | 4.878 | 4.970 | 2,183 | +0.09(+1.85%) |
Aug 19, 2011 | 4.969 | 4.880 | 4.880 | 4.880 | 656 | -0.18(-3.57%) |
Aug 18, 2011 | 5.085 | 5.085 | 5.060 | 5.060 | 4,425 | -0.35(-6.53%) |
Aug 16, 2011 | 5.414 | 5.414 | 5.414 | 5.414 | 656 | +0.29(+5.71%) |
Aug 12, 2011 | 5.121 | 5.121 | 5.121 | 5.121 | 0 | +0.06(+1.20%) |
Aug 10, 2011 | 5.060 | 5.060 | 5.060 | 5.060 | 328 | +0.18(+3.75%) |
Aug 08, 2011 | 4.878 | 4.878 | 4.878 | 4.878 | 0 | -0.49(-9.09%) |
Aug 04, 2011 | 5.365 | 5.365 | 5.365 | 5.365 | 0 | +0.30(+6.02%) |
Aug 03, 2011 | 5.067 | 5.067 | 5.060 | 5.060 | 5,302 | +0.00(+0.00%) |
Aug 02, 2011 | 5.073 | 5.073 | 5.060 | 5.060 | 1,640 | -0.12(-2.35%) |
Jul 29, 2011 | 5.060 | 5.182 | 5.182 | 5.182 | 4,592 | -0.18(-3.41%) |
Jul 26, 2011 | 5.091 | 5.365 | 5.365 | 5.365 | 3,772 | +0.27(+5.26%) |
Jul 25, 2011 | 5.060 | 5.097 | 5.060 | 5.097 | 984 | +0.03(+0.60%) |
Jul 22, 2011 | 5.207 | 5.225 | 5.067 | 5.067 | 5,443 | -0.12(-2.24%) |
Jul 20, 2011 | 5.182 | 5.182 | 5.182 | 5.182 | 0 | -0.09(-1.73%) |
Jul 18, 2011 | 5.182 | 5.274 | 5.274 | 5.274 | 984 | -0.27(-4.95%) |
Jul 12, 2011 | 5.518 | 5.548 | 5.548 | 5.548 | 2,788 | -0.01(-0.22%) |
Jul 11, 2011 | 5.609 | 5.609 | 5.542 | 5.560 | 1,148 | -0.05(-0.87%) |
Jul 08, 2011 | 5.457 | 5.609 | 5.201 | 5.609 | 5,278 | +0.39(+7.48%) |
Jul 07, 2011 | 5.371 | 5.371 | 5.219 | 5.219 | 2,038 | -0.37(-6.65%) |
Jul 06, 2011 | 5.853 | 5.853 | 5.213 | 5.591 | 3,157 | -0.37(-6.14%) |
Jul 01, 2011 | 5.067 | 5.957 | 5.957 | 5.957 | 2,460 | +0.47(+8.56%) |
Jun 30, 2011 | 5.396 | 5.487 | 5.396 | 5.487 | 2,296 | +0.43(+8.43%) |
Jun 28, 2011 | 5.140 | 5.060 | 5.060 | 5.060 | 3,444 | -0.08(-1.54%) |
Jun 27, 2011 | 5.091 | 5.146 | 5.067 | 5.140 | 1,968 | -0.18(-3.33%) |
Jun 21, 2011 | 5.093 | 5.316 | 5.316 | 5.316 | 1,658 | +0.22(+4.26%) |
Jun 20, 2011 | 5.112 | 5.112 | 5.081 | 5.099 | 4,588 | +0.02(+0.36%) |
Jun 17, 2011 | 5.347 | 5.347 | 5.081 | 5.081 | 1,217 | -0.27(-4.96%) |
Jun 16, 2011 | 5.081 | 5.347 | 5.063 | 5.347 | 4,230 | +0.10(+1.95%) |
Jun 15, 2011 | 5.226 | 5.274 | 5.226 | 5.244 | 4,611 | +0.24(+4.82%) |
Jun 14, 2011 | 5.003 | 5.003 | 5.003 | 5.003 | 995 | -0.06(-1.19%) |
Jun 13, 2011 | 5.063 | 5.063 | 5.003 | 5.063 | 1,658 | +0.05(+0.96%) |
Jun 09, 2011 | 5.015 | 5.015 | 5.015 | 5.015 | 331 | -0.21(-4.04%) |
Jun 08, 2011 | 5.202 | 5.226 | 5.202 | 5.226 | 829 | +0.22(+4.46%) |
Jun 06, 2011 | 5.009 | 5.003 | 5.003 | 5.003 | 663 | -0.01(-0.24%) |