Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.917 | 5.940 | 5.794 | 5.893 | 83,535 | -0.05(-0.80%) |
May 30, 2012 | 5.983 | 5.988 | 5.931 | 5.940 | 44,504 | -0.15(-2.49%) |
May 29, 2012 | 5.926 | 6.149 | 5.893 | 6.092 | 91,283 | +0.19(+3.30%) |
May 25, 2012 | 5.912 | 5.921 | 5.836 | 5.898 | 26,868 | -0.02(-0.32%) |
May 24, 2012 | 5.902 | 5.921 | 5.812 | 5.917 | 81,183 | +0.02(+0.32%) |
May 23, 2012 | 5.765 | 5.912 | 5.694 | 5.898 | 82,646 | +0.07(+1.22%) |
May 22, 2012 | 6.016 | 6.016 | 5.803 | 5.826 | 196,848 | -0.15(-2.54%) |
May 21, 2012 | 5.907 | 6.040 | 5.879 | 5.978 | 97,857 | +0.06(+0.96%) |
May 18, 2012 | 5.727 | 6.258 | 5.670 | 5.921 | 322,502 | +0.22(+3.83%) |
May 17, 2012 | 5.694 | 5.729 | 5.551 | 5.703 | 337,049 | -0.01(-0.17%) |
May 16, 2012 | 5.909 | 5.931 | 5.637 | 5.713 | 154,111 | -0.17(-2.82%) |
May 15, 2012 | 6.429 | 6.472 | 5.770 | 5.879 | 257,267 | -0.55(-8.56%) |
May 14, 2012 | 6.728 | 6.728 | 6.216 | 6.429 | 137,362 | +0.11(+1.80%) |
May 11, 2012 | 6.306 | 6.439 | 6.270 | 6.315 | 126,719 | -0.07(-1.11%) |
May 10, 2012 | 6.439 | 6.439 | 6.302 | 6.386 | 167,151 | +0.03(+0.52%) |
May 09, 2012 | 6.372 | 6.386 | 6.306 | 6.353 | 120,781 | -0.12(-1.83%) |
May 08, 2012 | 6.476 | 6.500 | 6.405 | 6.472 | 96,706 | -0.05(-0.73%) |
May 07, 2012 | 6.543 | 6.552 | 6.497 | 6.519 | 77,257 | -0.05(-0.72%) |
May 04, 2012 | 6.590 | 6.590 | 6.514 | 6.567 | 124,305 | -0.08(-1.14%) |
May 03, 2012 | 6.657 | 6.704 | 6.600 | 6.643 | 173,957 | -0.03(-0.43%) |
May 02, 2012 | 6.671 | 6.718 | 6.647 | 6.671 | 68,700 | -0.05(-0.78%) |
May 01, 2012 | 6.709 | 6.832 | 6.690 | 6.723 | 77,883 | +0.00(+0.00%) |
Apr 30, 2012 | 6.794 | 6.794 | 6.657 | 6.723 | 79,398 | -0.07(-0.98%) |
Apr 27, 2012 | 6.799 | 6.828 | 6.756 | 6.790 | 72,951 | +0.00(+0.07%) |
Apr 26, 2012 | 6.723 | 6.828 | 6.723 | 6.785 | 54,130 | +0.06(+0.92%) |
Apr 25, 2012 | 6.832 | 6.832 | 6.718 | 6.723 | 88,606 | -0.05(-0.70%) |
Apr 24, 2012 | 6.832 | 6.832 | 6.737 | 6.771 | 85,554 | -0.06(-0.90%) |
Apr 23, 2012 | 6.856 | 6.894 | 6.761 | 6.832 | 95,469 | -0.12(-1.71%) |
Apr 20, 2012 | 6.908 | 6.998 | 6.904 | 6.951 | 56,834 | +0.07(+1.03%) |
Apr 19, 2012 | 6.899 | 6.956 | 6.804 | 6.880 | 112,960 | -0.01(-0.14%) |
Apr 18, 2012 | 6.908 | 6.937 | 6.857 | 6.889 | 78,397 | -0.07(-1.02%) |
Apr 17, 2012 | 6.908 | 7.046 | 6.870 | 6.960 | 97,068 | +0.11(+1.59%) |
Apr 16, 2012 | 6.946 | 7.145 | 6.842 | 6.851 | 130,984 | -0.03(-0.41%) |
Apr 13, 2012 | 6.951 | 6.951 | 6.823 | 6.880 | 75,176 | -0.08(-1.09%) |
Apr 12, 2012 | 6.889 | 7.045 | 6.847 | 6.956 | 293,676 | +0.10(+1.52%) |
Apr 11, 2012 | 7.003 | 7.041 | 6.804 | 6.851 | 177,171 | -0.04(-0.55%) |
Apr 10, 2012 | 7.099 | 7.122 | 6.856 | 6.889 | 320,034 | -0.23(-3.26%) |
Apr 09, 2012 | 7.122 | 7.169 | 7.027 | 7.122 | 202,652 | -0.09(-1.31%) |
Apr 05, 2012 | 7.221 | 7.316 | 7.191 | 7.217 | 81,794 | -0.07(-0.91%) |
Apr 04, 2012 | 7.359 | 7.359 | 7.219 | 7.283 | 124,132 | -0.18(-2.35%) |
Apr 03, 2012 | 7.558 | 7.572 | 7.402 | 7.459 | 85,175 | -0.09(-1.19%) |
Apr 02, 2012 | 7.525 | 7.568 | 7.421 | 7.549 | 82,496 | +0.02(+0.25%) |
Mar 30, 2012 | 7.487 | 7.549 | 7.435 | 7.530 | 107,708 | +0.10(+1.41%) |
Mar 29, 2012 | 7.364 | 7.449 | 7.340 | 7.425 | 133,990 | +0.00(+0.06%) |
Mar 28, 2012 | 7.739 | 7.762 | 7.364 | 7.421 | 322,479 | -0.32(-4.11%) |
Mar 27, 2012 | 8.033 | 8.033 | 7.715 | 7.739 | 259,099 | -0.25(-3.09%) |
Mar 26, 2012 | 8.137 | 8.303 | 7.976 | 7.985 | 122,248 | -0.04(-0.47%) |
Mar 23, 2012 | 7.933 | 8.028 | 7.852 | 8.023 | 129,380 | +0.09(+1.14%) |
Mar 22, 2012 | 7.890 | 7.947 | 7.777 | 7.933 | 188,478 | -0.07(-0.83%) |
Mar 21, 2012 | 8.028 | 8.028 | 7.895 | 8.000 | 124,480 | -0.01(-0.12%) |
Mar 20, 2012 | 8.170 | 8.170 | 7.947 | 8.009 | 188,438 | -0.27(-3.27%) |
Mar 19, 2012 | 8.294 | 8.408 | 8.214 | 8.279 | 162,000 | +0.00(+0.00%) |
Mar 16, 2012 | 8.431 | 8.498 | 8.275 | 8.279 | 226,203 | -0.19(-2.30%) |
Mar 15, 2012 | 8.170 | 8.787 | 8.161 | 8.474 | 455,100 | +0.30(+3.72%) |
Mar 14, 2012 | 8.161 | 8.232 | 8.085 | 8.170 | 291,350 | +0.03(+0.41%) |
Mar 13, 2012 | 7.762 | 8.151 | 7.762 | 8.137 | 292,521 | +0.43(+5.54%) |
Mar 12, 2012 | 7.568 | 7.762 | 7.535 | 7.710 | 197,708 | +0.15(+1.94%) |
Mar 09, 2012 | 7.501 | 7.615 | 7.501 | 7.563 | 105,436 | +0.11(+1.46%) |
Mar 08, 2012 | 7.288 | 7.511 | 7.278 | 7.454 | 161,235 | +0.24(+3.36%) |
Mar 07, 2012 | 7.093 | 7.234 | 7.093 | 7.212 | 97,330 | +0.11(+1.60%) |
Mar 06, 2012 | 7.259 | 7.259 | 7.046 | 7.098 | 290,405 | -0.35(-4.71%) |
Mar 05, 2012 | 7.739 | 7.739 | 7.298 | 7.449 | 250,904 | -0.30(-3.92%) |
Mar 02, 2012 | 7.819 | 7.876 | 7.724 | 7.753 | 122,265 | -0.09(-1.09%) |