Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.414 | 5.534 | 5.350 | 5.494 | 2,569,755 | +0.07(+1.33%) |
May 30, 2012 | 5.446 | 5.478 | 5.398 | 5.422 | 2,069,414 | -0.11(-2.03%) |
May 29, 2012 | 5.462 | 5.534 | 5.398 | 5.534 | 1,729,057 | +0.15(+2.83%) |
May 25, 2012 | 5.414 | 5.438 | 5.366 | 5.382 | 1,190,432 | -0.05(-0.89%) |
May 24, 2012 | 5.254 | 5.438 | 5.222 | 5.430 | 2,254,371 | +0.20(+3.83%) |
May 23, 2012 | 5.086 | 5.262 | 5.046 | 5.230 | 2,305,693 | +0.09(+1.71%) |
May 22, 2012 | 5.254 | 5.342 | 5.070 | 5.142 | 2,109,634 | -0.13(-2.43%) |
May 21, 2012 | 5.222 | 5.294 | 5.158 | 5.270 | 1,283,534 | +0.09(+1.70%) |
May 18, 2012 | 5.246 | 5.294 | 5.110 | 5.182 | 1,852,861 | -0.04(-0.77%) |
May 17, 2012 | 5.366 | 5.398 | 5.166 | 5.222 | 3,528,341 | -0.14(-2.54%) |
May 16, 2012 | 5.510 | 5.558 | 5.342 | 5.358 | 1,613,231 | -0.11(-2.05%) |
May 15, 2012 | 5.542 | 5.606 | 5.466 | 5.470 | 1,124,268 | -0.09(-1.58%) |
May 14, 2012 | 5.510 | 5.647 | 5.510 | 5.558 | 1,466,080 | -0.03(-0.57%) |
May 11, 2012 | 5.590 | 5.703 | 5.566 | 5.590 | 1,314,925 | -0.07(-1.27%) |
May 10, 2012 | 5.542 | 5.775 | 5.542 | 5.663 | 2,398,668 | +0.18(+3.36%) |
May 09, 2012 | 5.502 | 5.582 | 5.406 | 5.478 | 1,629,257 | -0.12(-2.15%) |
May 08, 2012 | 5.542 | 5.647 | 5.542 | 5.598 | 1,552,504 | +0.00(+0.00%) |
May 07, 2012 | 5.606 | 5.687 | 5.526 | 5.598 | 1,781,023 | -0.05(-0.85%) |
May 04, 2012 | 5.687 | 5.759 | 5.629 | 5.647 | 1,921,587 | -0.11(-1.95%) |
May 03, 2012 | 5.903 | 5.911 | 5.687 | 5.759 | 1,896,764 | -0.15(-2.57%) |
May 02, 2012 | 5.783 | 5.943 | 5.767 | 5.911 | 1,547,136 | +0.06(+1.10%) |
May 01, 2012 | 5.831 | 6.047 | 5.751 | 5.847 | 2,201,241 | +0.02(+0.41%) |
Apr 30, 2012 | 5.991 | 6.031 | 5.799 | 5.823 | 1,876,116 | -0.20(-3.32%) |
Apr 27, 2012 | 5.999 | 6.039 | 5.919 | 6.023 | 1,094,670 | +0.06(+1.08%) |
Apr 26, 2012 | 5.911 | 5.999 | 5.887 | 5.959 | 1,216,595 | +0.06(+0.95%) |
Apr 25, 2012 | 5.879 | 5.955 | 5.787 | 5.903 | 1,167,679 | +0.13(+2.22%) |
Apr 24, 2012 | 5.703 | 5.815 | 5.663 | 5.775 | 893,544 | +0.10(+1.69%) |
Apr 23, 2012 | 5.695 | 5.719 | 5.622 | 5.679 | 1,507,004 | -0.14(-2.48%) |
Apr 20, 2012 | 5.967 | 6.007 | 5.799 | 5.823 | 1,168,408 | -0.06(-0.95%) |
Apr 19, 2012 | 5.887 | 5.943 | 5.823 | 5.879 | 1,288,952 | -0.02(-0.27%) |
Apr 18, 2012 | 5.935 | 5.983 | 5.855 | 5.895 | 1,246,921 | -0.10(-1.60%) |
Apr 17, 2012 | 5.975 | 6.079 | 5.955 | 5.991 | 1,384,997 | +0.09(+1.49%) |
Apr 16, 2012 | 5.871 | 5.959 | 5.787 | 5.903 | 995,720 | +0.09(+1.52%) |
Apr 13, 2012 | 6.015 | 6.047 | 5.791 | 5.815 | 1,979,946 | -0.26(-4.22%) |
Apr 12, 2012 | 5.887 | 6.087 | 5.855 | 6.071 | 1,655,228 | +0.18(+2.99%) |
Apr 11, 2012 | 5.919 | 5.927 | 5.815 | 5.895 | 1,883,488 | +0.06(+0.96%) |
Apr 10, 2012 | 6.023 | 6.095 | 5.799 | 5.839 | 2,859,273 | -0.18(-2.93%) |
Apr 09, 2012 | 6.031 | 6.079 | 5.975 | 6.015 | 1,971,112 | -0.18(-2.85%) |
Apr 05, 2012 | 6.343 | 6.343 | 6.191 | 6.191 | 1,758,588 | +0.01(+0.13%) |
Apr 04, 2012 | 6.271 | 6.327 | 6.143 | 6.183 | 2,344,840 | -0.18(-2.89%) |
Apr 03, 2012 | 6.351 | 6.399 | 6.215 | 6.367 | 2,456,614 | +0.00(+0.00%) |
Apr 02, 2012 | 6.191 | 6.399 | 6.191 | 6.367 | 2,989,671 | +0.14(+2.19%) |
Mar 30, 2012 | 6.367 | 6.399 | 6.215 | 6.231 | 2,002,182 | -0.06(-1.02%) |
Mar 29, 2012 | 6.375 | 6.375 | 6.175 | 6.295 | 1,590,761 | -0.14(-2.24%) |
Mar 28, 2012 | 6.423 | 6.487 | 6.327 | 6.439 | 3,408,917 | +0.01(+0.12%) |
Mar 27, 2012 | 6.511 | 6.576 | 6.423 | 6.431 | 1,926,187 | -0.06(-0.86%) |
Mar 26, 2012 | 6.391 | 6.511 | 6.367 | 6.487 | 3,133,878 | +0.17(+2.66%) |
Mar 23, 2012 | 6.255 | 6.343 | 6.223 | 6.319 | 1,391,536 | +0.06(+1.02%) |
Mar 22, 2012 | 6.207 | 6.319 | 6.183 | 6.255 | 1,536,279 | -0.03(-0.51%) |
Mar 21, 2012 | 6.311 | 6.359 | 6.271 | 6.287 | 1,757,294 | +0.01(+0.13%) |
Mar 20, 2012 | 6.239 | 6.343 | 6.207 | 6.279 | 1,516,294 | -0.04(-0.63%) |
Mar 19, 2012 | 6.247 | 6.383 | 6.239 | 6.319 | 1,538,591 | +0.04(+0.64%) |
Mar 16, 2012 | 6.271 | 6.303 | 6.207 | 6.279 | 1,970,689 | +0.04(+0.64%) |
Mar 15, 2012 | 6.191 | 6.279 | 6.119 | 6.239 | 2,153,392 | +0.07(+1.17%) |
Mar 14, 2012 | 6.207 | 6.239 | 6.127 | 6.167 | 1,946,046 | -0.06(-1.03%) |
Mar 13, 2012 | 6.071 | 6.247 | 6.031 | 6.231 | 2,334,236 | +0.18(+3.05%) |
Mar 12, 2012 | 6.111 | 6.111 | 6.007 | 6.047 | 1,892,682 | -0.05(-0.79%) |
Mar 09, 2012 | 6.039 | 6.199 | 6.007 | 6.095 | 1,610,947 | +0.05(+0.79%) |
Mar 08, 2012 | 6.007 | 6.075 | 5.871 | 6.047 | 2,025,786 | +0.08(+1.34%) |
Mar 07, 2012 | 5.991 | 5.991 | 5.879 | 5.967 | 1,547,525 | +0.06(+1.09%) |
Mar 06, 2012 | 5.999 | 6.015 | 5.879 | 5.903 | 1,719,466 | -0.22(-3.53%) |
Mar 05, 2012 | 5.951 | 6.135 | 5.927 | 6.119 | 1,863,754 | +0.13(+2.14%) |
Mar 02, 2012 | 6.071 | 6.111 | 5.927 | 5.991 | 3,029,397 | -0.06(-0.93%) |