Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.238 | 6.269 | 6.233 | 6.248 | 75,030 | +0.00(+0.00%) |
May 30, 2012 | 6.218 | 6.264 | 6.198 | 6.248 | 124,620 | +0.03(+0.45%) |
May 29, 2012 | 6.254 | 6.259 | 6.213 | 6.220 | 78,436 | -0.04(-0.61%) |
May 25, 2012 | 6.264 | 6.279 | 6.249 | 6.259 | 53,178 | +0.00(+0.00%) |
May 24, 2012 | 6.228 | 6.269 | 6.208 | 6.259 | 111,473 | +0.03(+0.49%) |
May 23, 2012 | 6.187 | 6.233 | 6.177 | 6.228 | 118,188 | +0.05(+0.82%) |
May 22, 2012 | 6.147 | 6.187 | 6.106 | 6.177 | 235,339 | +0.03(+0.50%) |
May 21, 2012 | 6.208 | 6.238 | 6.147 | 6.147 | 185,462 | -0.07(-1.15%) |
May 18, 2012 | 6.213 | 6.243 | 6.208 | 6.218 | 52,524 | -0.01(-0.08%) |
May 17, 2012 | 6.243 | 6.264 | 6.198 | 6.223 | 97,944 | -0.04(-0.57%) |
May 16, 2012 | 6.238 | 6.269 | 6.218 | 6.259 | 77,182 | +0.02(+0.24%) |
May 15, 2012 | 6.238 | 6.269 | 6.238 | 6.243 | 80,399 | -0.01(-0.08%) |
May 14, 2012 | 6.294 | 6.297 | 6.243 | 6.248 | 47,801 | -0.05(-0.81%) |
May 11, 2012 | 6.279 | 6.311 | 6.274 | 6.299 | 30,342 | -0.00(-0.03%) |
May 10, 2012 | 6.271 | 6.306 | 6.271 | 6.301 | 36,604 | +0.02(+0.32%) |
May 09, 2012 | 6.220 | 6.286 | 6.220 | 6.281 | 59,369 | +0.04(+0.65%) |
May 08, 2012 | 6.220 | 6.241 | 6.210 | 6.241 | 50,059 | +0.02(+0.33%) |
May 07, 2012 | 6.215 | 6.245 | 6.210 | 6.220 | 23,179 | -0.01(-0.16%) |
May 04, 2012 | 6.220 | 6.246 | 6.210 | 6.231 | 35,808 | -0.02(-0.24%) |
May 03, 2012 | 6.231 | 6.251 | 6.215 | 6.246 | 22,282 | -0.01(-0.08%) |
May 02, 2012 | 6.215 | 6.256 | 6.215 | 6.251 | 28,211 | +0.01(+0.08%) |
May 01, 2012 | 6.225 | 6.261 | 6.225 | 6.246 | 32,398 | +0.03(+0.43%) |
Apr 30, 2012 | 6.215 | 6.225 | 6.190 | 6.219 | 65,824 | +0.01(+0.14%) |
Apr 27, 2012 | 6.200 | 6.210 | 6.195 | 6.210 | 38,902 | +0.01(+0.16%) |
Apr 26, 2012 | 6.205 | 6.231 | 6.195 | 6.200 | 51,559 | -0.02(-0.24%) |
Apr 25, 2012 | 6.241 | 6.241 | 6.200 | 6.215 | 42,569 | -0.02(-0.24%) |
Apr 24, 2012 | 6.220 | 6.231 | 6.190 | 6.231 | 65,937 | +0.01(+0.08%) |
Apr 23, 2012 | 6.296 | 6.301 | 6.220 | 6.225 | 86,680 | -0.07(-1.13%) |
Apr 20, 2012 | 6.266 | 6.306 | 6.251 | 6.296 | 18,803 | +0.04(+0.57%) |
Apr 19, 2012 | 6.251 | 6.291 | 6.251 | 6.261 | 30,576 | -0.02(-0.24%) |
Apr 18, 2012 | 6.246 | 6.276 | 6.226 | 6.276 | 36,324 | +0.04(+0.65%) |
Apr 17, 2012 | 6.246 | 6.251 | 6.210 | 6.236 | 56,303 | -0.02(-0.24%) |
Apr 16, 2012 | 6.291 | 6.291 | 6.241 | 6.251 | 80,287 | +0.00(+0.00%) |
Apr 13, 2012 | 6.296 | 6.296 | 6.246 | 6.251 | 56,123 | -0.04(-0.56%) |
Apr 12, 2012 | 6.276 | 6.301 | 6.225 | 6.286 | 81,492 | +0.04(+0.62%) |
Apr 11, 2012 | 6.172 | 6.258 | 6.172 | 6.248 | 83,872 | +0.07(+1.06%) |
Apr 10, 2012 | 6.207 | 6.212 | 6.162 | 6.182 | 154,877 | -0.02(-0.32%) |
Apr 09, 2012 | 6.228 | 6.233 | 6.172 | 6.202 | 57,982 | +0.02(+0.24%) |
Apr 05, 2012 | 6.202 | 6.212 | 6.172 | 6.187 | 63,608 | -0.02(-0.24%) |
Apr 04, 2012 | 6.248 | 6.258 | 6.182 | 6.202 | 89,158 | -0.05(-0.73%) |
Apr 03, 2012 | 6.263 | 6.268 | 6.207 | 6.248 | 96,902 | -0.02(-0.24%) |
Apr 02, 2012 | 6.243 | 6.318 | 6.243 | 6.263 | 128,044 | +0.03(+0.40%) |
Mar 30, 2012 | 6.197 | 6.243 | 6.197 | 6.238 | 64,527 | +0.05(+0.73%) |
Mar 29, 2012 | 6.157 | 6.197 | 6.157 | 6.192 | 100,160 | +0.04(+0.65%) |
Mar 28, 2012 | 6.077 | 6.152 | 6.066 | 6.152 | 99,828 | +0.10(+1.58%) |
Mar 27, 2012 | 6.036 | 6.066 | 5.996 | 6.056 | 94,451 | -0.01(-0.08%) |
Mar 26, 2012 | 6.117 | 6.117 | 6.056 | 6.061 | 79,735 | -0.06(-0.99%) |
Mar 23, 2012 | 6.072 | 6.122 | 6.056 | 6.122 | 95,484 | +0.09(+1.42%) |
Mar 22, 2012 | 6.021 | 6.036 | 5.971 | 6.036 | 91,974 | +0.05(+0.76%) |
Mar 21, 2012 | 5.976 | 6.031 | 5.966 | 5.991 | 79,639 | +0.05(+0.85%) |
Mar 20, 2012 | 5.885 | 6.001 | 5.885 | 5.941 | 102,542 | +0.03(+0.43%) |
Mar 19, 2012 | 5.820 | 5.941 | 5.790 | 5.915 | 96,547 | +0.03(+0.51%) |
Mar 16, 2012 | 5.941 | 5.941 | 5.664 | 5.885 | 168,333 | -0.05(-0.85%) |
Mar 15, 2012 | 6.092 | 6.092 | 5.890 | 5.936 | 203,991 | -0.18(-2.88%) |
Mar 14, 2012 | 6.218 | 6.218 | 6.102 | 6.112 | 132,857 | -0.11(-1.70%) |
Mar 13, 2012 | 6.192 | 6.223 | 6.192 | 6.218 | 53,132 | +0.02(+0.29%) |
Mar 12, 2012 | 6.174 | 6.209 | 6.174 | 6.199 | 75,267 | -0.01(-0.08%) |
Mar 09, 2012 | 6.149 | 6.204 | 6.134 | 6.204 | 105,498 | +0.05(+0.81%) |
Mar 08, 2012 | 6.129 | 6.154 | 6.124 | 6.154 | 125,911 | +0.01(+0.16%) |
Mar 07, 2012 | 6.099 | 6.144 | 6.099 | 6.144 | 99,131 | +0.03(+0.41%) |
Mar 06, 2012 | 6.124 | 6.129 | 6.096 | 6.119 | 82,419 | -0.03(-0.41%) |
Mar 05, 2012 | 6.169 | 6.174 | 6.144 | 6.144 | 64,530 | -0.04(-0.57%) |
Mar 02, 2012 | 6.159 | 6.179 | 6.159 | 6.179 | 59,373 | +0.02(+0.33%) |