Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.041 | 6.065 | 5.968 | 6.002 | 6,771,897 | -0.03(-0.56%) |
May 30, 2012 | 6.148 | 6.162 | 6.031 | 6.036 | 5,585,612 | -0.17(-2.82%) |
May 29, 2012 | 6.196 | 6.221 | 6.162 | 6.211 | 5,624,281 | +0.04(+0.63%) |
May 25, 2012 | 6.157 | 6.206 | 6.143 | 6.172 | 4,101,993 | +0.01(+0.16%) |
May 24, 2012 | 6.157 | 6.162 | 6.075 | 6.162 | 5,568,611 | +0.02(+0.32%) |
May 23, 2012 | 6.065 | 6.153 | 5.992 | 6.143 | 7,075,514 | +0.04(+0.72%) |
May 22, 2012 | 6.070 | 6.148 | 6.055 | 6.099 | 6,320,698 | +0.05(+0.80%) |
May 21, 2012 | 6.051 | 6.106 | 6.026 | 6.051 | 6,688,197 | -0.01(-0.24%) |
May 18, 2012 | 6.143 | 6.157 | 6.051 | 6.065 | 6,452,857 | -0.04(-0.64%) |
May 17, 2012 | 6.153 | 6.240 | 6.104 | 6.104 | 8,544,134 | -0.02(-0.32%) |
May 16, 2012 | 6.182 | 6.226 | 6.119 | 6.123 | 7,055,680 | -0.02(-0.32%) |
May 15, 2012 | 6.226 | 6.240 | 6.128 | 6.143 | 7,512,742 | -0.07(-1.17%) |
May 14, 2012 | 6.226 | 6.298 | 6.216 | 6.216 | 9,071,992 | -0.07(-1.08%) |
May 11, 2012 | 6.196 | 6.298 | 6.162 | 6.284 | 7,050,400 | +0.04(+0.70%) |
May 10, 2012 | 6.279 | 6.318 | 6.230 | 6.240 | 6,273,032 | -0.00(-0.08%) |
May 09, 2012 | 6.269 | 6.294 | 6.196 | 6.245 | 5,412,458 | -0.09(-1.46%) |
May 08, 2012 | 6.318 | 6.371 | 6.274 | 6.337 | 5,783,947 | -0.01(-0.15%) |
May 07, 2012 | 6.250 | 6.405 | 6.245 | 6.347 | 11,699,449 | +0.08(+1.24%) |
May 04, 2012 | 6.332 | 6.352 | 6.201 | 6.269 | 9,449,839 | -0.06(-1.00%) |
May 03, 2012 | 6.439 | 6.444 | 6.318 | 6.332 | 9,515,388 | -0.09(-1.44%) |
May 02, 2012 | 6.382 | 6.441 | 6.320 | 6.425 | 9,325,596 | +0.03(+0.45%) |
May 01, 2012 | 6.439 | 6.477 | 6.391 | 6.396 | 9,225,644 | -0.04(-0.59%) |
Apr 30, 2012 | 6.501 | 6.511 | 6.415 | 6.434 | 5,722,434 | -0.06(-0.95%) |
Apr 27, 2012 | 6.434 | 6.501 | 6.372 | 6.496 | 8,698,556 | +0.10(+1.57%) |
Apr 26, 2012 | 6.344 | 6.434 | 6.310 | 6.396 | 6,793,104 | +0.05(+0.83%) |
Apr 25, 2012 | 6.339 | 6.387 | 6.286 | 6.344 | 5,858,946 | +0.05(+0.83%) |
Apr 24, 2012 | 6.224 | 6.320 | 6.210 | 6.291 | 5,703,492 | +0.07(+1.15%) |
Apr 23, 2012 | 6.220 | 6.248 | 6.191 | 6.220 | 5,656,239 | -0.04(-0.61%) |
Apr 20, 2012 | 6.258 | 6.296 | 6.202 | 6.258 | 7,125,024 | +0.04(+0.61%) |
Apr 19, 2012 | 6.286 | 6.320 | 6.143 | 6.220 | 14,129,650 | -0.14(-2.18%) |
Apr 18, 2012 | 6.511 | 6.511 | 6.265 | 6.358 | 18,784,042 | -0.15(-2.34%) |
Apr 17, 2012 | 6.358 | 6.606 | 6.346 | 6.511 | 15,184,171 | +0.18(+2.79%) |
Apr 16, 2012 | 6.310 | 6.358 | 6.291 | 6.334 | 5,274,161 | +0.06(+0.91%) |
Apr 13, 2012 | 6.415 | 6.420 | 6.277 | 6.277 | 6,564,354 | -0.16(-2.52%) |
Apr 12, 2012 | 6.406 | 6.439 | 6.368 | 6.439 | 4,092,173 | +0.05(+0.75%) |
Apr 11, 2012 | 6.358 | 6.391 | 6.325 | 6.391 | 4,626,648 | +0.10(+1.59%) |
Apr 10, 2012 | 6.391 | 6.430 | 6.286 | 6.291 | 7,905,240 | -0.10(-1.57%) |
Apr 09, 2012 | 6.415 | 6.430 | 6.353 | 6.391 | 6,497,360 | -0.11(-1.69%) |
Apr 05, 2012 | 6.554 | 6.573 | 6.463 | 6.501 | 13,108,432 | -0.13(-1.94%) |
Apr 04, 2012 | 6.577 | 6.659 | 6.544 | 6.630 | 8,743,823 | +0.01(+0.22%) |
Apr 03, 2012 | 6.573 | 6.620 | 6.544 | 6.616 | 7,913,762 | +0.04(+0.65%) |
Apr 02, 2012 | 6.606 | 6.632 | 6.549 | 6.573 | 8,168,120 | -0.06(-0.93%) |
Mar 30, 2012 | 6.573 | 6.692 | 6.539 | 6.635 | 12,451,417 | +0.10(+1.61%) |
Mar 29, 2012 | 6.563 | 6.563 | 6.430 | 6.530 | 7,842,753 | -0.08(-1.16%) |
Mar 28, 2012 | 6.511 | 6.606 | 6.492 | 6.606 | 7,081,064 | +0.10(+1.54%) |
Mar 27, 2012 | 6.568 | 6.573 | 6.506 | 6.506 | 5,911,413 | -0.04(-0.66%) |
Mar 26, 2012 | 6.558 | 6.573 | 6.501 | 6.549 | 6,605,329 | +0.05(+0.73%) |
Mar 23, 2012 | 6.458 | 6.520 | 6.425 | 6.501 | 7,438,994 | +0.03(+0.52%) |
Mar 22, 2012 | 6.530 | 6.539 | 6.439 | 6.468 | 7,802,405 | -0.09(-1.38%) |
Mar 21, 2012 | 6.592 | 6.625 | 6.544 | 6.558 | 8,443,951 | -0.01(-0.22%) |
Mar 20, 2012 | 6.568 | 6.663 | 6.558 | 6.573 | 8,625,719 | -0.02(-0.36%) |
Mar 19, 2012 | 6.630 | 6.697 | 6.558 | 6.596 | 10,865,637 | -0.04(-0.58%) |
Mar 16, 2012 | 6.539 | 6.673 | 6.449 | 6.635 | 23,699,596 | +0.17(+2.66%) |
Mar 15, 2012 | 6.263 | 6.534 | 6.229 | 6.463 | 13,870,279 | +0.20(+3.12%) |
Mar 14, 2012 | 6.306 | 6.358 | 6.253 | 6.267 | 7,574,554 | -0.06(-0.91%) |
Mar 13, 2012 | 6.234 | 6.325 | 6.186 | 6.325 | 9,563,605 | +0.11(+1.84%) |
Mar 12, 2012 | 6.201 | 6.234 | 6.139 | 6.210 | 5,894,074 | +0.01(+0.23%) |
Mar 09, 2012 | 6.148 | 6.239 | 6.120 | 6.196 | 9,736,972 | +0.06(+1.01%) |
Mar 08, 2012 | 6.224 | 6.258 | 6.120 | 6.134 | 7,995,912 | -0.06(-1.00%) |
Mar 07, 2012 | 6.148 | 6.215 | 6.134 | 6.196 | 7,467,208 | +0.06(+1.01%) |
Mar 06, 2012 | 6.186 | 6.201 | 6.115 | 6.134 | 11,849,861 | -0.09(-1.38%) |
Mar 05, 2012 | 6.201 | 6.255 | 6.182 | 6.220 | 31,912,438 | +0.00(+0.08%) |
Mar 02, 2012 | 6.234 | 6.258 | 6.186 | 6.215 | 7,917,926 | -0.01(-0.23%) |