Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.190 | 6.243 | 6.052 | 6.220 | 483,938 | +0.04(+0.62%) |
May 30, 2012 | 6.251 | 6.293 | 6.163 | 6.182 | 256,406 | -0.02(-0.29%) |
May 29, 2012 | 6.337 | 6.348 | 6.152 | 6.200 | 2,627,311 | -0.03(-0.48%) |
May 25, 2012 | 6.189 | 6.266 | 6.178 | 6.229 | 293,194 | +0.02(+0.30%) |
May 24, 2012 | 6.211 | 6.252 | 6.133 | 6.211 | 279,326 | +0.01(+0.12%) |
May 23, 2012 | 6.215 | 6.222 | 6.052 | 6.204 | 272,876 | -0.04(-0.59%) |
May 22, 2012 | 6.133 | 6.266 | 6.096 | 6.241 | 252,899 | +0.10(+1.57%) |
May 21, 2012 | 6.085 | 6.189 | 6.041 | 6.144 | 156,131 | +0.09(+1.53%) |
May 18, 2012 | 6.130 | 6.181 | 6.030 | 6.052 | 226,217 | -0.06(-0.97%) |
May 17, 2012 | 6.056 | 6.207 | 6.037 | 6.111 | 303,613 | +0.06(+0.98%) |
May 16, 2012 | 6.104 | 6.104 | 5.989 | 6.052 | 279,805 | -0.04(-0.73%) |
May 15, 2012 | 6.141 | 6.144 | 6.067 | 6.096 | 202,047 | -0.06(-0.96%) |
May 14, 2012 | 6.211 | 6.211 | 6.085 | 6.155 | 215,234 | -0.07(-1.19%) |
May 11, 2012 | 6.215 | 6.263 | 6.204 | 6.229 | 303,897 | +0.02(+0.30%) |
May 10, 2012 | 6.104 | 6.218 | 6.085 | 6.211 | 246,067 | +0.15(+2.44%) |
May 09, 2012 | 5.993 | 6.100 | 5.967 | 6.063 | 237,038 | +0.04(+0.68%) |
May 08, 2012 | 6.148 | 6.178 | 6.000 | 6.022 | 336,171 | -0.17(-2.75%) |
May 07, 2012 | 6.093 | 6.200 | 6.078 | 6.192 | 286,366 | +0.10(+1.58%) |
May 04, 2012 | 6.044 | 6.107 | 6.022 | 6.096 | 652,106 | +0.02(+0.37%) |
May 03, 2012 | 6.200 | 6.200 | 6.059 | 6.074 | 607,410 | -0.10(-1.56%) |
May 02, 2012 | 6.196 | 6.204 | 6.107 | 6.170 | 330,629 | -0.04(-0.71%) |
May 01, 2012 | 6.144 | 6.237 | 6.118 | 6.215 | 354,559 | +0.09(+1.45%) |
Apr 30, 2012 | 6.137 | 6.148 | 6.056 | 6.126 | 451,770 | -0.01(-0.18%) |
Apr 27, 2012 | 6.170 | 6.178 | 6.007 | 6.137 | 701,752 | -0.01(-0.18%) |
Apr 26, 2012 | 6.377 | 6.396 | 6.117 | 6.148 | 638,673 | -0.14(-2.18%) |
Apr 25, 2012 | 6.185 | 6.344 | 6.148 | 6.285 | 1,302,883 | +0.16(+2.60%) |
Apr 24, 2012 | 6.037 | 6.155 | 6.037 | 6.126 | 902,740 | +0.09(+1.47%) |
Apr 23, 2012 | 6.163 | 6.163 | 5.998 | 6.037 | 395,620 | -0.17(-2.68%) |
Apr 20, 2012 | 6.189 | 6.237 | 6.118 | 6.204 | 305,537 | +0.03(+0.48%) |
Apr 19, 2012 | 6.274 | 6.292 | 6.148 | 6.174 | 277,747 | -0.11(-1.77%) |
Apr 18, 2012 | 6.285 | 6.307 | 6.266 | 6.285 | 237,782 | +0.00(+0.06%) |
Apr 17, 2012 | 6.167 | 6.318 | 6.104 | 6.281 | 435,247 | +0.14(+2.35%) |
Apr 16, 2012 | 6.374 | 6.374 | 6.107 | 6.137 | 724,733 | -0.23(-3.66%) |
Apr 13, 2012 | 6.566 | 6.581 | 6.370 | 6.370 | 385,682 | -0.20(-3.04%) |
Apr 12, 2012 | 6.585 | 6.647 | 6.529 | 6.570 | 271,430 | +0.00(+0.00%) |
Apr 11, 2012 | 6.555 | 6.607 | 6.466 | 6.570 | 338,556 | +0.04(+0.62%) |
Apr 10, 2012 | 6.733 | 6.772 | 6.499 | 6.529 | 311,993 | -0.23(-3.34%) |
Apr 09, 2012 | 6.718 | 6.788 | 6.659 | 6.755 | 197,803 | +0.01(+0.11%) |
Apr 05, 2012 | 6.777 | 6.795 | 6.729 | 6.747 | 185,576 | -0.04(-0.55%) |
Apr 04, 2012 | 6.840 | 6.847 | 6.769 | 6.784 | 303,737 | -0.10(-1.45%) |
Apr 03, 2012 | 6.958 | 6.958 | 6.873 | 6.884 | 155,472 | -0.07(-1.01%) |
Apr 02, 2012 | 6.932 | 6.962 | 6.892 | 6.954 | 244,516 | +0.01(+0.16%) |
Mar 30, 2012 | 6.884 | 6.962 | 6.825 | 6.943 | 270,768 | +0.06(+0.81%) |
Mar 29, 2012 | 6.966 | 6.969 | 6.836 | 6.888 | 673,073 | -0.12(-1.74%) |
Mar 28, 2012 | 7.069 | 7.069 | 6.936 | 7.010 | 257,935 | -0.09(-1.25%) |
Mar 27, 2012 | 7.165 | 7.165 | 7.077 | 7.099 | 109,918 | -0.06(-0.88%) |
Mar 26, 2012 | 7.143 | 7.213 | 7.132 | 7.162 | 165,082 | +0.07(+0.94%) |
Mar 23, 2012 | 7.017 | 7.095 | 6.973 | 7.095 | 255,434 | +0.07(+1.05%) |
Mar 22, 2012 | 7.054 | 7.054 | 6.977 | 7.021 | 305,746 | -0.08(-1.09%) |
Mar 21, 2012 | 7.077 | 7.110 | 7.062 | 7.099 | 178,225 | +0.03(+0.47%) |
Mar 20, 2012 | 7.173 | 7.173 | 7.017 | 7.065 | 458,836 | -0.13(-1.85%) |
Mar 19, 2012 | 7.154 | 7.243 | 7.147 | 7.199 | 202,771 | +0.06(+0.78%) |
Mar 16, 2012 | 7.213 | 7.254 | 7.136 | 7.143 | 210,679 | -0.05(-0.72%) |
Mar 15, 2012 | 7.236 | 7.267 | 7.173 | 7.195 | 567,947 | -0.04(-0.61%) |
Mar 14, 2012 | 7.376 | 7.380 | 7.206 | 7.239 | 276,796 | -0.12(-1.66%) |
Mar 13, 2012 | 7.347 | 7.376 | 7.324 | 7.361 | 214,558 | +0.03(+0.35%) |
Mar 12, 2012 | 7.398 | 7.402 | 7.317 | 7.335 | 705,302 | -0.07(-0.90%) |
Mar 09, 2012 | 7.409 | 7.409 | 7.339 | 7.402 | 161,378 | +0.01(+0.15%) |
Mar 08, 2012 | 7.365 | 7.417 | 7.313 | 7.391 | 295,981 | +0.07(+1.01%) |
Mar 07, 2012 | 7.339 | 7.354 | 7.221 | 7.317 | 356,527 | -0.02(-0.25%) |
Mar 06, 2012 | 7.413 | 7.421 | 7.332 | 7.335 | 306,473 | -0.16(-2.12%) |
Mar 05, 2012 | 7.602 | 7.602 | 7.483 | 7.495 | 214,825 | -0.17(-2.22%) |
Mar 02, 2012 | 7.672 | 7.702 | 7.591 | 7.665 | 220,856 | -0.13(-1.71%) |