Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.719 | 5.806 | 5.719 | 5.770 | 189,031 | +0.06(+1.04%) |
May 30, 2012 | 5.739 | 5.794 | 5.707 | 5.711 | 181,317 | -0.04(-0.76%) |
May 29, 2012 | 5.786 | 5.790 | 5.727 | 5.755 | 127,733 | +0.01(+0.21%) |
May 25, 2012 | 5.699 | 5.842 | 5.664 | 5.743 | 141,923 | +0.06(+1.12%) |
May 24, 2012 | 5.707 | 5.707 | 5.636 | 5.679 | 105,117 | +0.01(+0.21%) |
May 23, 2012 | 5.632 | 5.707 | 5.624 | 5.667 | 117,361 | +0.02(+0.42%) |
May 22, 2012 | 5.691 | 5.774 | 5.624 | 5.644 | 160,264 | -0.04(-0.77%) |
May 21, 2012 | 5.656 | 5.735 | 5.624 | 5.687 | 115,742 | +0.04(+0.63%) |
May 18, 2012 | 5.652 | 5.743 | 5.644 | 5.652 | 154,414 | -0.02(-0.28%) |
May 17, 2012 | 5.715 | 5.791 | 5.664 | 5.667 | 104,925 | -0.06(-0.97%) |
May 16, 2012 | 5.679 | 5.763 | 5.671 | 5.723 | 126,700 | +0.04(+0.70%) |
May 15, 2012 | 5.652 | 5.770 | 5.652 | 5.683 | 178,328 | -0.03(-0.55%) |
May 14, 2012 | 5.739 | 5.822 | 5.707 | 5.715 | 126,185 | -0.06(-0.96%) |
May 11, 2012 | 5.838 | 5.889 | 5.759 | 5.770 | 100,588 | -0.09(-1.49%) |
May 10, 2012 | 5.719 | 5.862 | 5.719 | 5.858 | 285,418 | +0.19(+3.28%) |
May 09, 2012 | 5.648 | 5.711 | 5.648 | 5.671 | 117,146 | -0.01(-0.21%) |
May 08, 2012 | 5.648 | 5.723 | 5.644 | 5.683 | 189,612 | -0.01(-0.21%) |
May 07, 2012 | 5.715 | 5.763 | 5.668 | 5.695 | 302,279 | -0.00(-0.07%) |
May 04, 2012 | 5.759 | 5.763 | 5.648 | 5.699 | 303,127 | -0.08(-1.37%) |
May 03, 2012 | 5.755 | 5.830 | 5.723 | 5.778 | 381,976 | -0.00(-0.07%) |
May 02, 2012 | 5.798 | 5.838 | 5.751 | 5.782 | 177,575 | -0.02(-0.34%) |
May 01, 2012 | 5.866 | 5.909 | 5.802 | 5.802 | 309,273 | -0.08(-1.41%) |
Apr 30, 2012 | 5.881 | 5.913 | 5.854 | 5.885 | 423,791 | +0.01(+0.20%) |
Apr 27, 2012 | 5.810 | 5.905 | 5.790 | 5.873 | 329,897 | +0.06(+0.95%) |
Apr 26, 2012 | 5.802 | 5.905 | 5.743 | 5.818 | 648,063 | +0.06(+1.03%) |
Apr 25, 2012 | 5.810 | 5.810 | 5.747 | 5.759 | 225,746 | -0.02(-0.27%) |
Apr 24, 2012 | 5.790 | 5.838 | 5.770 | 5.774 | 326,766 | -0.06(-1.09%) |
Apr 23, 2012 | 5.774 | 5.897 | 5.652 | 5.838 | 340,519 | +0.02(+0.41%) |
Apr 20, 2012 | 5.921 | 5.929 | 5.802 | 5.814 | 187,503 | -0.05(-0.81%) |
Apr 19, 2012 | 5.862 | 5.897 | 5.810 | 5.862 | 107,789 | +0.00(+0.00%) |
Apr 18, 2012 | 5.838 | 5.921 | 5.838 | 5.862 | 70,917 | -0.01(-0.20%) |
Apr 17, 2012 | 5.858 | 5.921 | 5.846 | 5.873 | 223,913 | +0.01(+0.14%) |
Apr 16, 2012 | 5.877 | 5.881 | 5.830 | 5.866 | 95,586 | +0.01(+0.14%) |
Apr 13, 2012 | 5.842 | 5.889 | 5.830 | 5.858 | 162,739 | -0.01(-0.14%) |
Apr 12, 2012 | 5.877 | 5.913 | 5.842 | 5.866 | 132,036 | -0.01(-0.13%) |
Apr 11, 2012 | 5.869 | 5.901 | 5.830 | 5.873 | 188,443 | +0.06(+1.02%) |
Apr 10, 2012 | 5.866 | 5.877 | 5.774 | 5.814 | 199,297 | -0.05(-0.81%) |
Apr 09, 2012 | 5.889 | 5.905 | 5.846 | 5.862 | 211,763 | -0.08(-1.40%) |
Apr 05, 2012 | 5.889 | 5.961 | 5.889 | 5.945 | 86,877 | +0.04(+0.60%) |
Apr 04, 2012 | 5.893 | 5.925 | 5.850 | 5.909 | 125,266 | -0.04(-0.60%) |
Apr 03, 2012 | 5.996 | 5.996 | 5.897 | 5.945 | 164,774 | -0.06(-0.92%) |
Apr 02, 2012 | 6.040 | 6.040 | 5.925 | 6.000 | 232,750 | -0.05(-0.79%) |
Mar 30, 2012 | 6.020 | 6.060 | 5.921 | 6.048 | 629,825 | +0.05(+0.79%) |
Mar 29, 2012 | 5.980 | 6.016 | 5.909 | 6.000 | 535,077 | +0.13(+2.30%) |
Mar 28, 2012 | 5.873 | 5.913 | 5.786 | 5.866 | 287,973 | +0.02(+0.41%) |
Mar 27, 2012 | 5.909 | 5.933 | 5.838 | 5.842 | 157,242 | -0.08(-1.40%) |
Mar 26, 2012 | 5.976 | 6.032 | 5.881 | 5.925 | 237,532 | -0.01(-0.13%) |
Mar 23, 2012 | 5.770 | 5.933 | 5.770 | 5.933 | 429,947 | +0.11(+1.84%) |
Mar 22, 2012 | 5.778 | 5.858 | 5.778 | 5.826 | 133,147 | +0.00(+0.00%) |
Mar 21, 2012 | 5.810 | 5.897 | 5.778 | 5.826 | 270,217 | +0.02(+0.41%) |
Mar 20, 2012 | 5.770 | 5.826 | 5.745 | 5.802 | 220,454 | +0.03(+0.55%) |
Mar 19, 2012 | 5.770 | 5.838 | 5.770 | 5.770 | 150,278 | +0.00(+0.00%) |
Mar 16, 2012 | 5.834 | 5.862 | 5.727 | 5.770 | 361,415 | -0.06(-1.09%) |
Mar 15, 2012 | 5.858 | 5.877 | 5.782 | 5.834 | 199,360 | -0.01(-0.14%) |
Mar 14, 2012 | 5.885 | 5.929 | 5.774 | 5.842 | 427,016 | -0.15(-2.58%) |
Mar 13, 2012 | 5.976 | 6.028 | 5.961 | 5.996 | 370,657 | +0.05(+0.80%) |
Mar 12, 2012 | 5.881 | 5.949 | 5.881 | 5.949 | 133,354 | +0.08(+1.35%) |
Mar 09, 2012 | 5.838 | 5.921 | 5.814 | 5.869 | 328,930 | +0.05(+0.82%) |
Mar 08, 2012 | 5.937 | 5.937 | 5.794 | 5.822 | 324,526 | -0.09(-1.54%) |
Mar 07, 2012 | 5.806 | 5.913 | 5.806 | 5.913 | 259,216 | +0.09(+1.56%) |
Mar 06, 2012 | 5.842 | 5.921 | 5.802 | 5.822 | 701,677 | -0.08(-1.34%) |
Mar 05, 2012 | 5.980 | 6.032 | 5.874 | 5.901 | 520,784 | -0.08(-1.32%) |
Mar 02, 2012 | 5.965 | 6.016 | 5.830 | 5.980 | 749,815 | +0.02(+0.40%) |