Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.300 | 5.300 | 5.130 | 5.260 | 6,100 | -0.04(-0.75%) |
May 30, 2012 | 5.300 | 5.300 | 5.300 | 5.300 | 450 | -0.15(-2.75%) |
May 29, 2012 | 5.500 | 5.600 | 5.440 | 5.450 | 1,113 | +0.14(+2.56%) |
May 25, 2012 | 5.310 | 5.352 | 5.300 | 5.314 | 934 | -0.04(-0.71%) |
May 24, 2012 | 5.290 | 5.480 | 5.290 | 5.352 | 2,632 | +0.00(+0.04%) |
May 23, 2012 | 5.460 | 5.460 | 5.350 | 5.350 | 7,053 | -0.26(-4.63%) |
May 22, 2012 | 5.760 | 5.770 | 5.610 | 5.610 | 10,638 | +0.10(+1.81%) |
May 21, 2012 | 5.570 | 5.610 | 5.490 | 5.510 | 17,198 | +0.08(+1.47%) |
May 18, 2012 | 5.550 | 5.550 | 5.420 | 5.430 | 30,826 | -0.25(-4.40%) |
May 17, 2012 | 5.660 | 5.680 | 5.550 | 5.680 | 11,500 | -0.07(-1.22%) |
May 16, 2012 | 5.766 | 5.766 | 5.720 | 5.750 | 5,354 | -0.15(-2.54%) |
May 15, 2012 | 5.960 | 5.960 | 5.900 | 5.900 | 10,265 | -0.20(-3.28%) |
May 14, 2012 | 6.050 | 6.100 | 5.960 | 6.100 | 11,637 | -0.03(-0.49%) |
May 11, 2012 | 6.112 | 6.202 | 6.112 | 6.130 | 11,236 | -0.22(-3.46%) |
May 10, 2012 | 6.430 | 6.430 | 6.350 | 6.350 | 10,655 | -0.01(-0.16%) |
May 09, 2012 | 6.432 | 6.470 | 6.360 | 6.360 | 6,762 | -0.06(-0.93%) |
May 08, 2012 | 6.482 | 6.482 | 6.280 | 6.420 | 4,522 | -0.16(-2.37%) |
May 07, 2012 | 6.530 | 6.576 | 6.530 | 6.576 | 2,828 | -0.14(-2.14%) |
May 04, 2012 | 6.594 | 6.730 | 6.570 | 6.720 | 886 | -0.16(-2.38%) |
May 03, 2012 | 6.886 | 6.886 | 6.830 | 6.884 | 17,873 | -0.06(-0.84%) |
May 02, 2012 | 6.930 | 6.990 | 6.826 | 6.942 | 95,350 | -0.04(-0.54%) |
May 01, 2012 | 6.990 | 6.990 | 6.980 | 6.980 | 4,056 | +0.14(+2.05%) |
Apr 30, 2012 | 6.840 | 6.880 | 6.840 | 6.840 | 6,912 | -0.21(-2.98%) |
Apr 27, 2012 | 7.070 | 7.098 | 7.050 | 7.050 | 4,357 | +0.10(+1.44%) |
Apr 26, 2012 | 6.990 | 7.070 | 6.950 | 6.950 | 4,137 | +0.09(+1.31%) |
Apr 25, 2012 | 6.894 | 7.030 | 6.860 | 6.860 | 2,657 | +0.24(+3.63%) |
Apr 24, 2012 | 6.650 | 6.650 | 6.620 | 6.620 | 663 | -0.04(-0.60%) |
Apr 23, 2012 | 6.600 | 6.660 | 6.510 | 6.660 | 4,677 | -0.12(-1.83%) |
Apr 20, 2012 | 6.784 | 6.784 | 6.784 | 6.784 | 101 | +0.19(+2.94%) |
Apr 19, 2012 | 6.640 | 6.760 | 6.590 | 6.590 | 1,493 | +0.00(+0.03%) |
Apr 18, 2012 | 6.540 | 6.720 | 6.540 | 6.588 | 10,677 | +0.12(+1.86%) |
Apr 17, 2012 | 6.464 | 6.584 | 6.464 | 6.468 | 1,074 | +0.19(+2.99%) |
Apr 16, 2012 | 6.310 | 6.460 | 6.280 | 6.280 | 4,276 | -0.17(-2.64%) |
Apr 13, 2012 | 6.440 | 6.450 | 6.260 | 6.450 | 9,856 | +0.03(+0.47%) |
Apr 12, 2012 | 6.420 | 6.460 | 6.420 | 6.420 | 2,850 | +0.17(+2.72%) |
Apr 11, 2012 | 6.276 | 6.276 | 6.250 | 6.250 | 1,104 | +0.03(+0.48%) |
Apr 10, 2012 | 6.410 | 6.410 | 6.220 | 6.220 | 1,764 | -0.19(-2.96%) |
Apr 09, 2012 | 6.590 | 6.590 | 6.410 | 6.410 | 3,530 | -0.03(-0.47%) |
Apr 05, 2012 | 6.360 | 6.440 | 6.360 | 6.440 | 2,005 | -0.01(-0.16%) |
Apr 04, 2012 | 6.310 | 6.450 | 6.126 | 6.450 | 59,366 | +0.05(+0.78%) |
Apr 03, 2012 | 6.400 | 6.400 | 6.400 | 6.400 | 3,640 | -0.10(-1.54%) |
Apr 02, 2012 | 6.370 | 6.500 | 6.310 | 6.500 | 2,913 | +0.16(+2.52%) |
Mar 30, 2012 | 6.330 | 6.340 | 6.150 | 6.340 | 2,587 | +0.26(+4.28%) |
Mar 29, 2012 | 6.180 | 6.230 | 6.060 | 6.080 | 3,881 | -0.19(-3.03%) |
Mar 28, 2012 | 6.330 | 6.330 | 6.090 | 6.270 | 11,225 | -0.23(-3.54%) |
Mar 27, 2012 | 6.414 | 6.500 | 6.330 | 6.500 | 18,220 | +0.19(+3.01%) |
Mar 26, 2012 | 6.520 | 6.520 | 6.300 | 6.310 | 3,716 | -0.11(-1.77%) |
Mar 23, 2012 | 6.230 | 6.530 | 6.230 | 6.424 | 4,991 | -0.02(-0.25%) |
Mar 22, 2012 | 6.440 | 6.530 | 6.280 | 6.440 | 18,803 | -0.16(-2.37%) |
Mar 21, 2012 | 6.660 | 6.690 | 6.582 | 6.596 | 7,244 | -0.04(-0.66%) |
Mar 20, 2012 | 6.630 | 6.640 | 6.500 | 6.640 | 6,298 | -0.13(-1.92%) |
Mar 19, 2012 | 6.610 | 6.770 | 6.590 | 6.770 | 9,812 | +0.06(+0.89%) |
Mar 16, 2012 | 6.630 | 6.710 | 6.570 | 6.710 | 3,269 | +0.14(+2.13%) |
Mar 15, 2012 | 6.486 | 6.580 | 6.350 | 6.570 | 4,812 | +0.06(+0.89%) |
Mar 14, 2012 | 6.600 | 6.600 | 6.482 | 6.512 | 14,079 | -0.12(-1.78%) |
Mar 13, 2012 | 6.460 | 6.630 | 6.460 | 6.630 | 7,310 | +0.23(+3.63%) |
Mar 12, 2012 | 6.340 | 6.480 | 6.340 | 6.398 | 6,645 | +0.05(+0.76%) |
Mar 09, 2012 | 6.346 | 6.386 | 6.330 | 6.350 | 3,536 | +0.00(+0.00%) |
Mar 08, 2012 | 6.360 | 6.486 | 6.350 | 6.350 | 6,450 | +0.08(+1.28%) |
Mar 07, 2012 | 6.300 | 6.430 | 6.250 | 6.270 | 3,975 | -0.04(-0.67%) |
Mar 06, 2012 | 6.300 | 6.340 | 6.300 | 6.312 | 7,429 | -0.13(-1.99%) |
Mar 05, 2012 | 6.580 | 6.580 | 6.330 | 6.440 | 20,441 | -0.30(-4.45%) |
Mar 02, 2012 | 6.700 | 6.740 | 6.630 | 6.740 | 6,119 | +0.00(+0.00%) |