Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.618 | 5.796 | 5.547 | 5.711 | 241,155 | +0.09(+1.52%) |
May 30, 2012 | 5.697 | 5.732 | 5.582 | 5.625 | 196,007 | -0.17(-2.95%) |
May 29, 2012 | 5.661 | 5.825 | 5.618 | 5.796 | 106,260 | +0.22(+3.96%) |
May 25, 2012 | 5.618 | 5.682 | 5.561 | 5.575 | 203,759 | -0.06(-1.01%) |
May 24, 2012 | 5.597 | 5.732 | 5.468 | 5.632 | 214,434 | +0.05(+0.89%) |
May 23, 2012 | 5.462 | 5.639 | 5.454 | 5.582 | 265,875 | +0.04(+0.64%) |
May 22, 2012 | 5.753 | 5.803 | 5.500 | 5.547 | 268,139 | -0.23(-3.94%) |
May 21, 2012 | 5.753 | 5.838 | 5.661 | 5.774 | 194,481 | +0.06(+1.12%) |
May 18, 2012 | 5.696 | 5.782 | 5.625 | 5.710 | 334,047 | +0.03(+0.50%) |
May 17, 2012 | 5.853 | 5.895 | 5.668 | 5.682 | 257,718 | -0.16(-2.68%) |
May 16, 2012 | 5.966 | 5.995 | 5.817 | 5.838 | 152,343 | -0.08(-1.32%) |
May 15, 2012 | 5.888 | 6.030 | 5.867 | 5.917 | 127,049 | +0.01(+0.12%) |
May 14, 2012 | 6.016 | 6.094 | 5.902 | 5.910 | 183,670 | -0.21(-3.48%) |
May 11, 2012 | 6.109 | 6.315 | 6.052 | 6.123 | 210,562 | -0.07(-1.15%) |
May 10, 2012 | 6.429 | 6.429 | 6.151 | 6.194 | 243,113 | -0.14(-2.24%) |
May 09, 2012 | 6.372 | 6.749 | 6.230 | 6.336 | 265,093 | -0.23(-3.57%) |
May 08, 2012 | 6.550 | 6.628 | 6.414 | 6.571 | 139,275 | -0.06(-0.96%) |
May 07, 2012 | 6.507 | 6.699 | 6.507 | 6.635 | 90,621 | +0.10(+1.52%) |
May 04, 2012 | 6.742 | 6.777 | 6.521 | 6.535 | 187,735 | -0.26(-3.87%) |
May 03, 2012 | 7.054 | 7.083 | 6.763 | 6.798 | 138,414 | -0.24(-3.43%) |
May 02, 2012 | 6.827 | 7.097 | 6.813 | 7.040 | 154,304 | +0.16(+2.27%) |
May 01, 2012 | 7.054 | 7.239 | 6.870 | 6.884 | 220,657 | -0.16(-2.32%) |
Apr 30, 2012 | 7.239 | 7.302 | 7.026 | 7.047 | 198,875 | -0.22(-3.03%) |
Apr 27, 2012 | 7.040 | 7.303 | 6.983 | 7.268 | 328,693 | +0.23(+3.34%) |
Apr 26, 2012 | 7.040 | 7.083 | 6.912 | 7.033 | 189,772 | +0.00(+0.00%) |
Apr 25, 2012 | 7.012 | 7.076 | 6.948 | 7.033 | 130,616 | +0.16(+2.38%) |
Apr 24, 2012 | 6.663 | 6.891 | 6.585 | 6.870 | 161,141 | +0.23(+3.43%) |
Apr 23, 2012 | 6.763 | 6.813 | 6.557 | 6.642 | 185,059 | -0.26(-3.81%) |
Apr 20, 2012 | 6.806 | 6.955 | 6.742 | 6.905 | 249,258 | +0.21(+3.08%) |
Apr 19, 2012 | 6.919 | 6.948 | 6.635 | 6.699 | 171,688 | -0.19(-2.79%) |
Apr 18, 2012 | 7.147 | 7.154 | 6.877 | 6.891 | 156,259 | -0.30(-4.15%) |
Apr 17, 2012 | 7.190 | 7.282 | 7.147 | 7.190 | 105,222 | +0.10(+1.40%) |
Apr 16, 2012 | 7.076 | 7.168 | 6.948 | 7.090 | 113,502 | +0.07(+1.01%) |
Apr 13, 2012 | 7.168 | 7.168 | 7.005 | 7.019 | 153,517 | -0.21(-2.85%) |
Apr 12, 2012 | 6.976 | 7.289 | 6.976 | 7.225 | 237,321 | +0.26(+3.78%) |
Apr 11, 2012 | 6.891 | 6.976 | 6.834 | 6.962 | 174,392 | +0.18(+2.62%) |
Apr 10, 2012 | 7.090 | 7.147 | 6.763 | 6.784 | 247,344 | -0.32(-4.50%) |
Apr 09, 2012 | 7.076 | 7.154 | 7.069 | 7.104 | 220,841 | -0.13(-1.77%) |
Apr 05, 2012 | 7.190 | 7.289 | 7.182 | 7.232 | 115,329 | -0.02(-0.29%) |
Apr 04, 2012 | 7.268 | 7.325 | 7.182 | 7.254 | 166,555 | -0.14(-1.83%) |
Apr 03, 2012 | 7.595 | 7.645 | 7.346 | 7.389 | 130,595 | -0.23(-2.99%) |
Apr 02, 2012 | 7.588 | 7.638 | 7.481 | 7.616 | 208,374 | +0.01(+0.09%) |
Mar 30, 2012 | 7.830 | 7.830 | 7.595 | 7.609 | 176,798 | -0.13(-1.65%) |
Mar 29, 2012 | 7.709 | 7.794 | 7.510 | 7.737 | 150,734 | -0.06(-0.82%) |
Mar 28, 2012 | 7.730 | 7.830 | 7.673 | 7.801 | 139,148 | +0.09(+1.11%) |
Mar 27, 2012 | 7.744 | 7.872 | 7.716 | 7.716 | 136,201 | +0.00(+0.00%) |
Mar 26, 2012 | 7.673 | 7.830 | 7.581 | 7.716 | 184,365 | +0.17(+2.26%) |
Mar 23, 2012 | 7.403 | 7.566 | 7.261 | 7.545 | 166,786 | +0.11(+1.43%) |
Mar 22, 2012 | 7.439 | 7.517 | 7.382 | 7.439 | 148,119 | -0.11(-1.51%) |
Mar 21, 2012 | 7.588 | 7.695 | 7.545 | 7.552 | 186,727 | -0.01(-0.19%) |
Mar 20, 2012 | 7.687 | 7.766 | 7.531 | 7.566 | 136,250 | -0.21(-2.65%) |
Mar 19, 2012 | 7.687 | 8.015 | 7.680 | 7.773 | 281,405 | +0.10(+1.30%) |
Mar 16, 2012 | 8.086 | 8.107 | 7.659 | 7.673 | 770,693 | -0.41(-5.02%) |
Mar 15, 2012 | 7.844 | 8.093 | 7.737 | 8.079 | 190,245 | +0.26(+3.37%) |
Mar 14, 2012 | 7.865 | 7.986 | 7.766 | 7.815 | 151,034 | -0.04(-0.54%) |
Mar 13, 2012 | 7.609 | 7.872 | 7.566 | 7.858 | 272,207 | +0.36(+4.74%) |
Mar 12, 2012 | 7.296 | 7.588 | 7.296 | 7.503 | 204,397 | +0.21(+2.83%) |
Mar 09, 2012 | 7.069 | 7.439 | 7.019 | 7.296 | 245,240 | +0.23(+3.22%) |
Mar 08, 2012 | 6.976 | 7.076 | 6.862 | 7.069 | 186,058 | +0.17(+2.47%) |
Mar 07, 2012 | 6.820 | 6.948 | 6.727 | 6.898 | 214,214 | +0.14(+2.00%) |
Mar 06, 2012 | 6.990 | 7.037 | 6.742 | 6.763 | 252,093 | -0.34(-4.80%) |
Mar 05, 2012 | 7.104 | 7.168 | 6.962 | 7.104 | 154,504 | -0.01(-0.10%) |
Mar 02, 2012 | 7.503 | 7.559 | 7.082 | 7.111 | 343,379 | -0.39(-5.21%) |