Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.482 | 5.544 | 5.482 | 5.531 | 3,606 | +0.05(+0.89%) |
May 30, 2012 | 5.438 | 5.482 | 5.438 | 5.482 | 6,005 | +0.05(+0.98%) |
May 29, 2012 | 5.429 | 5.429 | 5.429 | 5.429 | 675 | -0.01(-0.16%) |
May 25, 2012 | 4.839 | 5.438 | 4.665 | 5.438 | 3,399 | +0.32(+6.15%) |
May 24, 2012 | 5.584 | 5.593 | 4.768 | 5.123 | 37,291 | -0.46(-8.19%) |
May 23, 2012 | 5.740 | 5.740 | 5.549 | 5.580 | 10,085 | -0.19(-3.23%) |
May 22, 2012 | 5.611 | 5.766 | 5.549 | 5.766 | 844 | +0.11(+1.96%) |
May 18, 2012 | 5.611 | 5.655 | 5.655 | 5.655 | 1,126 | +0.07(+1.27%) |
May 17, 2012 | 5.571 | 5.584 | 5.571 | 5.584 | 1,011 | -0.01(-0.16%) |
May 16, 2012 | 6.011 | 6.028 | 5.593 | 5.593 | 63,830 | -0.12(-2.10%) |
May 15, 2012 | 5.718 | 5.735 | 5.673 | 5.713 | 4,782 | +0.04(+0.78%) |
May 14, 2012 | 5.731 | 5.731 | 5.669 | 5.669 | 2,027 | -0.09(-1.54%) |
May 11, 2012 | 5.744 | 5.771 | 5.744 | 5.758 | 3,604 | +0.01(+0.23%) |
May 10, 2012 | 5.744 | 5.744 | 5.744 | 5.744 | 529 | +0.01(+0.23%) |
May 09, 2012 | 5.682 | 5.815 | 5.682 | 5.731 | 1,238 | +0.01(+0.15%) |
May 08, 2012 | 5.713 | 5.722 | 5.713 | 5.722 | 1,802 | +0.00(+0.08%) |
May 07, 2012 | 5.718 | 5.718 | 5.718 | 5.718 | 225 | -0.04(-0.77%) |
May 04, 2012 | 5.731 | 5.762 | 5.682 | 5.762 | 1,157 | -0.01(-0.15%) |
May 03, 2012 | 5.638 | 5.820 | 5.638 | 5.771 | 47,757 | +0.11(+1.96%) |
May 02, 2012 | 5.660 | 5.669 | 5.660 | 5.660 | 8,109 | +0.00(+0.00%) |
May 01, 2012 | 5.616 | 5.669 | 5.616 | 5.660 | 10,812 | +0.02(+0.31%) |
Apr 27, 2012 | 5.695 | 5.642 | 5.642 | 5.642 | 6,983 | -0.05(-0.86%) |
Apr 26, 2012 | 5.740 | 5.771 | 5.686 | 5.691 | 5,181 | -0.12(-2.13%) |
Apr 25, 2012 | 5.882 | 5.882 | 5.731 | 5.815 | 54,387 | -0.03(-0.46%) |
Apr 24, 2012 | 5.846 | 5.846 | 5.793 | 5.842 | 3,437 | -0.01(-0.15%) |
Apr 23, 2012 | 5.802 | 5.851 | 5.789 | 5.851 | 1,126 | +0.00(+0.00%) |
Apr 20, 2012 | 5.713 | 5.882 | 5.713 | 5.851 | 20,094 | +0.18(+3.13%) |
Apr 19, 2012 | 5.602 | 5.722 | 5.549 | 5.673 | 8,785 | +0.01(+0.24%) |
Apr 18, 2012 | 5.784 | 5.784 | 5.660 | 5.660 | 1,576 | -0.16(-2.67%) |
Apr 17, 2012 | 5.893 | 5.993 | 5.749 | 5.815 | 9,100 | -0.07(-1.13%) |
Apr 16, 2012 | 6.042 | 6.042 | 5.562 | 5.882 | 7,319 | -0.33(-5.36%) |
Apr 13, 2012 | 5.669 | 6.215 | 5.585 | 6.215 | 1,284 | -0.18(-2.78%) |
Apr 12, 2012 | 6.392 | 6.401 | 6.392 | 6.392 | 5,429 | -0.04(-0.62%) |
Apr 11, 2012 | 6.659 | 6.672 | 6.175 | 6.432 | 31,510 | -0.23(-3.40%) |
Apr 10, 2012 | 6.770 | 6.770 | 6.659 | 6.659 | 11,709 | -0.16(-2.28%) |
Apr 09, 2012 | 6.770 | 6.848 | 6.770 | 6.814 | 3,318 | -0.11(-1.61%) |
Apr 05, 2012 | 6.845 | 6.943 | 6.845 | 6.925 | 5,064 | +0.15(+2.17%) |
Apr 04, 2012 | 6.881 | 6.881 | 6.779 | 6.779 | 6,512 | -0.10(-1.48%) |
Apr 03, 2012 | 6.881 | 6.885 | 6.881 | 6.881 | 1,802 | -0.01(-0.13%) |
Apr 02, 2012 | 6.889 | 6.889 | 6.889 | 6.889 | 225 | -0.12(-1.77%) |
Mar 30, 2012 | 7.014 | 7.014 | 7.014 | 7.014 | 225 | +0.06(+0.83%) |
Mar 29, 2012 | 6.881 | 6.956 | 6.881 | 6.956 | 13,279 | +0.07(+1.03%) |
Mar 28, 2012 | 6.836 | 6.938 | 6.836 | 6.885 | 675 | +0.05(+0.78%) |
Mar 27, 2012 | 6.881 | 6.881 | 6.832 | 6.832 | 2,108 | -0.09(-1.28%) |
Mar 26, 2012 | 7.027 | 7.027 | 6.921 | 6.921 | 1,126 | -0.14(-1.95%) |
Mar 23, 2012 | 6.925 | 7.058 | 6.881 | 7.058 | 11,263 | +0.01(+0.19%) |
Mar 22, 2012 | 7.058 | 7.089 | 7.045 | 7.045 | 2,252 | -0.05(-0.75%) |
Mar 21, 2012 | 7.058 | 7.116 | 6.983 | 7.098 | 19,988 | +0.04(+0.63%) |
Mar 20, 2012 | 7.103 | 7.205 | 6.881 | 7.054 | 5,721 | -0.03(-0.38%) |
Mar 19, 2012 | 7.058 | 7.080 | 6.787 | 7.080 | 9,799 | +0.04(+0.57%) |
Mar 16, 2012 | 7.147 | 7.316 | 6.818 | 7.040 | 13,631 | -0.17(-2.34%) |
Mar 15, 2012 | 7.063 | 7.271 | 7.040 | 7.209 | 4,732 | +0.13(+1.82%) |
Mar 14, 2012 | 7.147 | 7.293 | 7.040 | 7.080 | 14,518 | -0.09(-1.24%) |
Mar 13, 2012 | 6.912 | 7.289 | 6.898 | 7.169 | 14,642 | +0.16(+2.28%) |
Mar 12, 2012 | 6.881 | 7.009 | 6.836 | 7.009 | 4,054 | +0.08(+1.15%) |
Mar 09, 2012 | 6.983 | 7.049 | 6.885 | 6.929 | 10,587 | +0.09(+1.36%) |
Mar 08, 2012 | 6.712 | 6.845 | 6.681 | 6.836 | 7,433 | +0.18(+2.67%) |
Mar 07, 2012 | 6.734 | 6.747 | 6.659 | 6.659 | 4,964 | -0.12(-1.70%) |
Mar 06, 2012 | 6.792 | 6.792 | 6.659 | 6.774 | 8,335 | +0.00(+0.00%) |
Mar 05, 2012 | 6.881 | 6.881 | 6.774 | 6.774 | 1,351 | -0.27(-3.78%) |
Mar 02, 2012 | 7.040 | 7.040 | 7.040 | 7.040 | 225 | +0.20(+2.85%) |