Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.577 | 5.589 | 5.553 | 5.573 | 2,262,552 | +0.00(+0.09%) |
May 30, 2012 | 5.577 | 5.592 | 5.553 | 5.568 | 2,198,699 | -0.02(-0.34%) |
May 29, 2012 | 5.616 | 5.616 | 5.582 | 5.587 | 1,912,534 | -0.00(-0.09%) |
May 25, 2012 | 5.592 | 5.616 | 5.568 | 5.592 | 867,191 | +0.01(+0.17%) |
May 24, 2012 | 5.587 | 5.606 | 5.553 | 5.582 | 1,634,008 | -0.01(-0.17%) |
May 23, 2012 | 5.606 | 5.639 | 5.549 | 5.592 | 2,302,994 | -0.04(-0.68%) |
May 22, 2012 | 5.640 | 5.678 | 5.601 | 5.630 | 1,950,687 | -0.03(-0.59%) |
May 21, 2012 | 5.601 | 5.663 | 5.573 | 5.663 | 1,600,419 | +0.06(+1.02%) |
May 18, 2012 | 5.687 | 5.687 | 5.597 | 5.606 | 1,394,026 | -0.07(-1.18%) |
May 17, 2012 | 5.654 | 5.683 | 5.635 | 5.673 | 1,870,446 | +0.00(+0.00%) |
May 16, 2012 | 5.716 | 5.716 | 5.668 | 5.673 | 1,189,569 | -0.03(-0.59%) |
May 15, 2012 | 5.692 | 5.730 | 5.659 | 5.707 | 1,052,061 | +0.01(+0.17%) |
May 14, 2012 | 5.678 | 5.716 | 5.663 | 5.697 | 1,350,408 | -0.01(-0.17%) |
May 11, 2012 | 5.692 | 5.735 | 5.663 | 5.707 | 893,424 | -0.02(-0.42%) |
May 10, 2012 | 5.721 | 5.740 | 5.697 | 5.730 | 957,793 | +0.03(+0.59%) |
May 09, 2012 | 5.697 | 5.721 | 5.664 | 5.697 | 861,720 | -0.03(-0.50%) |
May 08, 2012 | 5.711 | 5.738 | 5.678 | 5.726 | 1,339,207 | -0.02(-0.33%) |
May 07, 2012 | 5.659 | 5.745 | 5.635 | 5.745 | 1,034,381 | +0.05(+0.92%) |
May 04, 2012 | 5.692 | 5.716 | 5.659 | 5.692 | 1,262,075 | -0.01(-0.25%) |
May 03, 2012 | 5.716 | 5.735 | 5.687 | 5.707 | 1,295,530 | -0.00(-0.08%) |
May 02, 2012 | 5.687 | 5.745 | 5.678 | 5.711 | 1,239,752 | -0.05(-0.83%) |
May 01, 2012 | 5.649 | 5.817 | 5.649 | 5.759 | 3,989,662 | +0.11(+1.95%) |
Apr 30, 2012 | 5.644 | 5.683 | 5.606 | 5.649 | 1,229,606 | +0.03(+0.51%) |
Apr 27, 2012 | 5.601 | 5.654 | 5.587 | 5.620 | 1,643,896 | +0.02(+0.34%) |
Apr 26, 2012 | 5.577 | 5.630 | 5.558 | 5.601 | 1,722,511 | +0.03(+0.52%) |
Apr 25, 2012 | 5.592 | 5.611 | 5.568 | 5.573 | 1,952,424 | +0.00(+0.00%) |
Apr 24, 2012 | 5.568 | 5.592 | 5.549 | 5.573 | 1,997,957 | +0.01(+0.13%) |
Apr 23, 2012 | 5.549 | 5.573 | 5.534 | 5.565 | 1,113,129 | -0.03(-0.47%) |
Apr 20, 2012 | 5.573 | 5.630 | 5.564 | 5.592 | 1,231,860 | +0.02(+0.43%) |
Apr 19, 2012 | 5.577 | 5.611 | 5.549 | 5.568 | 887,988 | -0.02(-0.30%) |
Apr 18, 2012 | 5.601 | 5.625 | 5.573 | 5.585 | 2,112,858 | -0.04(-0.72%) |
Apr 17, 2012 | 5.630 | 5.640 | 5.606 | 5.625 | 1,574,349 | +0.02(+0.34%) |
Apr 16, 2012 | 5.606 | 5.630 | 5.573 | 5.606 | 989,095 | +0.01(+0.26%) |
Apr 13, 2012 | 5.625 | 5.640 | 5.577 | 5.592 | 2,122,435 | -0.06(-1.02%) |
Apr 12, 2012 | 5.587 | 5.649 | 5.573 | 5.649 | 1,145,299 | +0.05(+0.94%) |
Apr 11, 2012 | 5.582 | 5.625 | 5.568 | 5.597 | 1,285,581 | +0.05(+0.86%) |
Apr 10, 2012 | 5.577 | 5.620 | 5.530 | 5.549 | 1,832,205 | -0.04(-0.77%) |
Apr 09, 2012 | 5.573 | 5.618 | 5.558 | 5.592 | 2,084,490 | -0.04(-0.68%) |
Apr 05, 2012 | 5.620 | 5.677 | 5.597 | 5.630 | 1,530,947 | -0.01(-0.17%) |
Apr 04, 2012 | 5.649 | 5.668 | 5.601 | 5.640 | 2,010,310 | -0.04(-0.67%) |
Apr 03, 2012 | 5.654 | 5.716 | 5.654 | 5.678 | 1,868,230 | +0.02(+0.34%) |
Apr 02, 2012 | 5.654 | 5.692 | 5.463 | 5.659 | 3,162,323 | -0.02(-0.42%) |
Mar 30, 2012 | 5.702 | 5.702 | 5.640 | 5.683 | 1,743,513 | +0.00(+0.00%) |
Mar 29, 2012 | 5.673 | 5.711 | 5.606 | 5.683 | 1,275,965 | -0.03(-0.50%) |
Mar 28, 2012 | 5.678 | 5.730 | 5.659 | 5.711 | 1,642,882 | +0.04(+0.76%) |
Mar 27, 2012 | 5.654 | 5.711 | 5.635 | 5.668 | 1,405,491 | -0.00(-0.08%) |
Mar 26, 2012 | 5.702 | 5.707 | 5.630 | 5.673 | 2,185,982 | +0.00(+0.00%) |
Mar 23, 2012 | 5.663 | 5.707 | 5.630 | 5.673 | 1,908,595 | -0.01(-0.17%) |
Mar 22, 2012 | 5.640 | 5.692 | 5.592 | 5.683 | 1,307,359 | +0.00(+0.00%) |
Mar 21, 2012 | 5.726 | 5.726 | 5.663 | 5.683 | 1,781,743 | -0.04(-0.75%) |
Mar 20, 2012 | 5.721 | 5.750 | 5.692 | 5.726 | 1,104,746 | -0.01(-0.25%) |
Mar 19, 2012 | 5.721 | 5.802 | 5.707 | 5.740 | 1,000,499 | +0.00(+0.08%) |
Mar 16, 2012 | 5.721 | 5.735 | 5.678 | 5.735 | 1,490,766 | +0.02(+0.42%) |
Mar 15, 2012 | 5.625 | 5.730 | 5.616 | 5.711 | 1,350,260 | +0.02(+0.42%) |
Mar 14, 2012 | 5.678 | 5.716 | 5.649 | 5.687 | 1,980,283 | +0.00(+0.08%) |
Mar 13, 2012 | 5.640 | 5.692 | 5.616 | 5.683 | 1,502,893 | +0.06(+1.11%) |
Mar 12, 2012 | 5.649 | 5.649 | 5.601 | 5.620 | 1,333,686 | -0.04(-0.68%) |
Mar 09, 2012 | 5.601 | 5.673 | 5.601 | 5.659 | 1,543,879 | +0.05(+0.94%) |
Mar 08, 2012 | 5.683 | 5.683 | 5.592 | 5.606 | 2,052,373 | -0.05(-0.85%) |
Mar 07, 2012 | 5.563 | 5.683 | 5.549 | 5.654 | 1,783,898 | +0.10(+1.81%) |
Mar 06, 2012 | 5.573 | 5.616 | 5.551 | 5.553 | 1,728,709 | -0.06(-1.02%) |
Mar 05, 2012 | 5.573 | 5.620 | 5.561 | 5.611 | 1,251,473 | +0.02(+0.34%) |
Mar 02, 2012 | 5.577 | 5.630 | 5.556 | 5.592 | 1,904,763 | +0.00(+0.00%) |