Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.770 | 5.979 | 5.734 | 5.957 | 344,022 | +0.19(+3.24%) |
May 30, 2012 | 5.806 | 5.857 | 5.756 | 5.770 | 86,278 | -0.13(-2.20%) |
May 29, 2012 | 5.965 | 5.965 | 5.835 | 5.900 | 86,438 | +0.02(+0.37%) |
May 25, 2012 | 5.857 | 5.907 | 5.835 | 5.878 | 53,617 | +0.01(+0.25%) |
May 24, 2012 | 5.842 | 5.864 | 5.684 | 5.864 | 57,773 | +0.03(+0.49%) |
May 23, 2012 | 5.749 | 5.871 | 5.684 | 5.835 | 105,738 | +0.04(+0.62%) |
May 22, 2012 | 6.036 | 6.065 | 5.741 | 5.799 | 175,822 | -0.25(-4.16%) |
May 21, 2012 | 5.864 | 6.152 | 5.842 | 6.051 | 83,083 | +0.24(+4.08%) |
May 18, 2012 | 5.835 | 5.885 | 5.756 | 5.813 | 90,747 | +0.01(+0.12%) |
May 17, 2012 | 5.785 | 5.900 | 5.727 | 5.806 | 105,733 | +0.04(+0.62%) |
May 16, 2012 | 5.885 | 5.885 | 5.756 | 5.770 | 102,810 | -0.06(-0.99%) |
May 15, 2012 | 5.799 | 5.921 | 5.756 | 5.828 | 91,585 | +0.03(+0.50%) |
May 14, 2012 | 5.900 | 5.936 | 5.785 | 5.799 | 92,556 | -0.18(-3.01%) |
May 11, 2012 | 5.936 | 6.231 | 5.936 | 5.979 | 84,912 | -0.04(-0.60%) |
May 10, 2012 | 6.058 | 6.072 | 5.878 | 6.015 | 64,880 | +0.00(+0.00%) |
May 09, 2012 | 5.777 | 6.044 | 5.777 | 6.015 | 68,827 | +0.15(+2.58%) |
May 08, 2012 | 6.022 | 6.024 | 5.770 | 5.864 | 192,813 | -0.22(-3.55%) |
May 07, 2012 | 5.914 | 6.101 | 5.839 | 6.080 | 115,472 | +0.16(+2.67%) |
May 04, 2012 | 5.943 | 6.000 | 5.770 | 5.921 | 142,180 | -0.06(-0.96%) |
May 03, 2012 | 5.972 | 6.152 | 5.914 | 5.979 | 130,930 | +0.00(+0.00%) |
May 02, 2012 | 5.885 | 6.008 | 5.727 | 5.979 | 187,339 | +0.05(+0.85%) |
May 01, 2012 | 6.065 | 6.159 | 5.921 | 5.929 | 120,310 | -0.13(-2.14%) |
Apr 30, 2012 | 6.116 | 6.144 | 6.044 | 6.058 | 65,099 | -0.05(-0.82%) |
Apr 27, 2012 | 6.152 | 6.231 | 6.080 | 6.108 | 135,290 | -0.05(-0.82%) |
Apr 26, 2012 | 6.130 | 6.173 | 6.087 | 6.159 | 53,478 | +0.00(+0.00%) |
Apr 25, 2012 | 6.245 | 6.245 | 6.094 | 6.159 | 61,788 | +0.00(+0.00%) |
Apr 24, 2012 | 6.116 | 6.159 | 6.065 | 6.159 | 92,480 | +0.04(+0.71%) |
Apr 23, 2012 | 6.274 | 6.274 | 6.044 | 6.116 | 165,819 | -0.16(-2.52%) |
Apr 20, 2012 | 6.346 | 6.382 | 6.238 | 6.274 | 111,695 | +0.01(+0.11%) |
Apr 19, 2012 | 6.583 | 6.662 | 6.224 | 6.267 | 155,325 | -0.32(-4.81%) |
Apr 18, 2012 | 6.540 | 6.612 | 6.526 | 6.583 | 81,679 | +0.03(+0.44%) |
Apr 17, 2012 | 6.619 | 6.670 | 6.447 | 6.554 | 130,635 | -0.01(-0.11%) |
Apr 16, 2012 | 6.569 | 6.612 | 6.497 | 6.562 | 128,131 | +0.05(+0.77%) |
Apr 13, 2012 | 6.641 | 6.698 | 6.475 | 6.511 | 115,501 | -0.18(-2.69%) |
Apr 12, 2012 | 6.619 | 6.734 | 6.605 | 6.691 | 100,850 | +0.07(+1.09%) |
Apr 11, 2012 | 6.519 | 6.648 | 6.497 | 6.619 | 145,768 | +0.18(+2.79%) |
Apr 10, 2012 | 6.583 | 6.612 | 6.403 | 6.439 | 153,160 | -0.14(-2.19%) |
Apr 09, 2012 | 6.626 | 6.684 | 6.497 | 6.583 | 137,268 | -0.19(-2.87%) |
Apr 05, 2012 | 6.619 | 6.857 | 6.584 | 6.778 | 136,217 | +0.16(+2.39%) |
Apr 04, 2012 | 6.864 | 6.928 | 6.590 | 6.619 | 121,848 | -0.36(-5.15%) |
Apr 03, 2012 | 6.986 | 7.115 | 6.907 | 6.979 | 156,383 | -0.03(-0.41%) |
Apr 02, 2012 | 6.720 | 7.015 | 6.662 | 7.008 | 141,076 | +0.29(+4.28%) |
Mar 30, 2012 | 6.763 | 6.806 | 6.684 | 6.720 | 107,197 | +0.05(+0.76%) |
Mar 29, 2012 | 6.677 | 6.706 | 6.511 | 6.670 | 114,000 | -0.07(-1.07%) |
Mar 28, 2012 | 6.907 | 7.022 | 6.655 | 6.742 | 152,994 | -0.17(-2.40%) |
Mar 27, 2012 | 7.087 | 7.101 | 6.900 | 6.907 | 78,823 | -0.17(-2.44%) |
Mar 26, 2012 | 7.008 | 7.173 | 6.965 | 7.080 | 102,430 | +0.19(+2.82%) |
Mar 23, 2012 | 6.921 | 7.008 | 6.849 | 6.885 | 121,586 | -0.04(-0.52%) |
Mar 22, 2012 | 7.137 | 7.216 | 6.907 | 6.921 | 194,844 | -0.45(-6.15%) |
Mar 21, 2012 | 7.288 | 7.418 | 7.224 | 7.375 | 153,338 | +0.14(+1.89%) |
Mar 20, 2012 | 7.252 | 7.367 | 7.180 | 7.238 | 168,323 | -0.09(-1.28%) |
Mar 19, 2012 | 7.432 | 7.439 | 7.307 | 7.332 | 148,387 | -0.07(-0.97%) |
Mar 16, 2012 | 7.533 | 7.533 | 7.209 | 7.403 | 416,912 | -0.12(-1.63%) |
Mar 15, 2012 | 7.483 | 7.547 | 7.382 | 7.526 | 256,691 | +0.06(+0.87%) |
Mar 14, 2012 | 7.044 | 7.511 | 7.016 | 7.461 | 418,944 | +0.45(+6.47%) |
Mar 13, 2012 | 6.274 | 7.058 | 6.274 | 7.008 | 454,320 | +0.96(+15.95%) |
Mar 12, 2012 | 6.080 | 6.144 | 5.857 | 6.044 | 186,090 | +0.00(+0.00%) |
Mar 09, 2012 | 5.785 | 6.108 | 5.756 | 6.044 | 166,721 | +0.24(+4.22%) |
Mar 08, 2012 | 5.864 | 5.936 | 5.777 | 5.799 | 98,918 | -0.04(-0.74%) |
Mar 07, 2012 | 5.914 | 5.957 | 5.619 | 5.842 | 244,402 | -0.05(-0.85%) |
Mar 06, 2012 | 6.080 | 6.108 | 5.828 | 5.893 | 136,710 | -0.22(-3.65%) |
Mar 05, 2012 | 6.036 | 6.195 | 6.029 | 6.116 | 180,143 | +0.09(+1.43%) |
Mar 02, 2012 | 6.202 | 6.252 | 6.000 | 6.029 | 164,193 | -0.18(-2.90%) |