Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.049 | 6.094 | 5.927 | 6.013 | 1,465,249 | -0.04(-0.60%) |
May 30, 2012 | 6.121 | 6.157 | 5.995 | 6.049 | 2,340,334 | -0.15(-2.48%) |
May 29, 2012 | 5.976 | 6.257 | 5.940 | 6.202 | 2,323,184 | +0.28(+4.73%) |
May 25, 2012 | 5.931 | 5.995 | 5.859 | 5.922 | 856,689 | +0.01(+0.15%) |
May 24, 2012 | 5.714 | 5.945 | 5.669 | 5.913 | 1,908,923 | +0.21(+3.65%) |
May 23, 2012 | 5.524 | 5.728 | 5.488 | 5.705 | 1,011,155 | +0.14(+2.44%) |
May 22, 2012 | 5.660 | 5.741 | 5.515 | 5.570 | 991,757 | -0.09(-1.60%) |
May 21, 2012 | 5.606 | 5.687 | 5.542 | 5.660 | 733,273 | +0.06(+1.13%) |
May 18, 2012 | 5.714 | 5.741 | 5.561 | 5.597 | 866,440 | -0.12(-2.06%) |
May 17, 2012 | 5.768 | 5.859 | 5.696 | 5.714 | 1,263,759 | -0.04(-0.63%) |
May 16, 2012 | 5.796 | 5.850 | 5.732 | 5.750 | 709,854 | -0.03(-0.47%) |
May 15, 2012 | 5.796 | 5.877 | 5.741 | 5.778 | 1,099,296 | -0.03(-0.47%) |
May 14, 2012 | 5.741 | 5.877 | 5.741 | 5.805 | 935,834 | -0.01(-0.16%) |
May 11, 2012 | 5.832 | 5.958 | 5.796 | 5.814 | 1,183,575 | -0.07(-1.23%) |
May 10, 2012 | 5.796 | 5.922 | 5.778 | 5.886 | 1,909,399 | +0.15(+2.68%) |
May 09, 2012 | 5.542 | 5.750 | 5.533 | 5.732 | 1,445,665 | +0.18(+3.26%) |
May 08, 2012 | 5.380 | 5.561 | 5.362 | 5.551 | 1,119,379 | +0.12(+2.16%) |
May 07, 2012 | 5.362 | 5.461 | 5.344 | 5.434 | 955,750 | +0.03(+0.50%) |
May 04, 2012 | 5.425 | 5.434 | 5.316 | 5.407 | 1,778,140 | -0.07(-1.32%) |
May 03, 2012 | 5.606 | 5.606 | 5.443 | 5.479 | 865,233 | -0.11(-1.94%) |
May 02, 2012 | 5.606 | 5.651 | 5.561 | 5.588 | 606,188 | -0.07(-1.28%) |
May 01, 2012 | 5.705 | 5.759 | 5.651 | 5.660 | 840,865 | -0.05(-0.79%) |
Apr 30, 2012 | 5.741 | 5.750 | 5.606 | 5.705 | 1,315,071 | -0.03(-0.47%) |
Apr 27, 2012 | 5.732 | 5.778 | 5.651 | 5.732 | 1,475,183 | +0.00(+0.00%) |
Apr 26, 2012 | 5.823 | 5.841 | 5.723 | 5.732 | 1,011,707 | -0.12(-2.01%) |
Apr 25, 2012 | 5.805 | 5.850 | 5.732 | 5.850 | 1,467,573 | +0.14(+2.37%) |
Apr 24, 2012 | 5.787 | 5.832 | 5.705 | 5.714 | 1,116,867 | -0.07(-1.25%) |
Apr 23, 2012 | 5.615 | 5.814 | 5.615 | 5.787 | 1,644,823 | +0.05(+0.95%) |
Apr 20, 2012 | 5.859 | 5.868 | 5.714 | 5.732 | 1,057,188 | -0.04(-0.63%) |
Apr 19, 2012 | 5.814 | 6.013 | 5.705 | 5.768 | 3,356,939 | +0.24(+4.42%) |
Apr 18, 2012 | 5.678 | 5.696 | 5.524 | 5.524 | 1,891,036 | -0.21(-3.63%) |
Apr 17, 2012 | 5.669 | 5.841 | 5.669 | 5.732 | 1,970,626 | +0.13(+2.26%) |
Apr 16, 2012 | 5.732 | 5.741 | 5.570 | 5.606 | 1,375,349 | -0.09(-1.59%) |
Apr 13, 2012 | 5.750 | 5.768 | 5.624 | 5.696 | 1,386,500 | -0.11(-1.87%) |
Apr 12, 2012 | 5.723 | 5.805 | 5.696 | 5.805 | 811,933 | +0.09(+1.58%) |
Apr 11, 2012 | 5.750 | 5.768 | 5.669 | 5.714 | 816,791 | +0.04(+0.64%) |
Apr 10, 2012 | 5.750 | 5.859 | 5.651 | 5.678 | 1,451,501 | -0.11(-1.88%) |
Apr 09, 2012 | 5.823 | 5.850 | 5.759 | 5.787 | 1,127,358 | -0.16(-2.74%) |
Apr 05, 2012 | 5.949 | 6.049 | 5.949 | 5.949 | 875,023 | -0.04(-0.60%) |
Apr 04, 2012 | 5.976 | 6.031 | 5.877 | 5.985 | 991,107 | -0.05(-0.75%) |
Apr 03, 2012 | 6.130 | 6.139 | 5.976 | 6.031 | 1,782,941 | -0.09(-1.48%) |
Apr 02, 2012 | 6.103 | 6.175 | 6.067 | 6.121 | 2,145,335 | -0.02(-0.29%) |
Mar 30, 2012 | 6.175 | 6.202 | 6.049 | 6.139 | 787,457 | +0.04(+0.59%) |
Mar 29, 2012 | 6.076 | 6.121 | 6.013 | 6.103 | 1,057,068 | -0.02(-0.30%) |
Mar 28, 2012 | 6.221 | 6.248 | 6.022 | 6.121 | 1,294,350 | -0.11(-1.74%) |
Mar 27, 2012 | 6.356 | 6.356 | 6.230 | 6.230 | 859,300 | -0.14(-2.13%) |
Mar 26, 2012 | 6.230 | 6.365 | 6.212 | 6.365 | 1,334,231 | +0.16(+2.62%) |
Mar 23, 2012 | 5.995 | 6.202 | 5.922 | 6.202 | 1,141,457 | +0.20(+3.31%) |
Mar 22, 2012 | 6.085 | 6.135 | 5.967 | 6.004 | 1,196,620 | -0.16(-2.64%) |
Mar 21, 2012 | 6.248 | 6.266 | 6.121 | 6.166 | 1,544,377 | -0.09(-1.45%) |
Mar 20, 2012 | 6.175 | 6.266 | 6.144 | 6.257 | 1,097,168 | +0.05(+0.73%) |
Mar 19, 2012 | 6.121 | 6.302 | 6.067 | 6.212 | 1,691,016 | +0.06(+1.03%) |
Mar 16, 2012 | 6.148 | 6.198 | 6.094 | 6.148 | 2,601,597 | +0.01(+0.15%) |
Mar 15, 2012 | 5.949 | 6.139 | 5.850 | 6.139 | 2,192,164 | +0.19(+3.19%) |
Mar 14, 2012 | 5.922 | 5.985 | 5.768 | 5.949 | 1,683,600 | -0.01(-0.15%) |
Mar 13, 2012 | 5.940 | 5.985 | 5.859 | 5.958 | 1,360,042 | +0.08(+1.38%) |
Mar 12, 2012 | 6.022 | 6.058 | 5.859 | 5.877 | 964,058 | -0.14(-2.40%) |
Mar 09, 2012 | 6.004 | 6.049 | 5.886 | 6.022 | 1,247,834 | +0.05(+0.76%) |
Mar 08, 2012 | 5.967 | 5.995 | 5.850 | 5.976 | 1,255,753 | +0.08(+1.38%) |
Mar 07, 2012 | 5.967 | 5.976 | 5.877 | 5.895 | 1,128,747 | -0.03(-0.46%) |
Mar 06, 2012 | 5.995 | 6.031 | 5.913 | 5.922 | 2,098,776 | -0.16(-2.67%) |
Mar 05, 2012 | 5.895 | 6.121 | 5.877 | 6.085 | 1,685,088 | +0.16(+2.75%) |
Mar 02, 2012 | 6.067 | 6.103 | 5.886 | 5.922 | 1,351,649 | -0.14(-2.38%) |