Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.497 | 5.497 | 5.458 | 5.466 | 6,900 | -0.05(-0.98%) |
May 30, 2012 | 5.574 | 5.574 | 5.495 | 5.520 | 7,572 | -0.04(-0.70%) |
May 29, 2012 | 5.567 | 5.613 | 5.559 | 5.559 | 10,027 | +0.10(+1.85%) |
May 25, 2012 | 5.481 | 5.567 | 5.405 | 5.458 | 13,228 | -0.06(-1.12%) |
May 24, 2012 | 5.598 | 5.598 | 5.467 | 5.520 | 4,618 | -0.03(-0.48%) |
May 23, 2012 | 5.474 | 5.547 | 5.404 | 5.547 | 17,133 | -0.01(-0.22%) |
May 22, 2012 | 5.582 | 5.622 | 5.536 | 5.559 | 79,218 | +0.03(+0.56%) |
May 21, 2012 | 5.559 | 5.565 | 5.489 | 5.528 | 3,193 | +0.02(+0.31%) |
May 18, 2012 | 5.644 | 5.644 | 5.498 | 5.511 | 26,210 | -0.13(-2.27%) |
May 17, 2012 | 5.760 | 5.785 | 5.639 | 5.639 | 7,480 | -0.13(-2.18%) |
May 16, 2012 | 5.985 | 5.985 | 5.764 | 5.764 | 15,635 | -0.13(-2.17%) |
May 15, 2012 | 6.016 | 6.016 | 5.878 | 5.892 | 15,446 | -0.17(-2.81%) |
May 14, 2012 | 6.086 | 6.156 | 6.024 | 6.063 | 19,120 | -0.14(-2.25%) |
May 11, 2012 | 6.210 | 6.233 | 6.202 | 6.202 | 38,479 | -0.07(-1.11%) |
May 10, 2012 | 6.334 | 6.334 | 6.272 | 6.272 | 6,610 | +0.04(+0.65%) |
May 09, 2012 | 6.140 | 6.280 | 6.090 | 6.232 | 21,325 | -0.08(-1.20%) |
May 08, 2012 | 6.319 | 6.319 | 6.241 | 6.308 | 17,390 | -0.05(-0.71%) |
May 07, 2012 | 6.396 | 6.396 | 6.295 | 6.353 | 18,693 | -0.05(-0.80%) |
May 04, 2012 | 6.396 | 6.458 | 6.365 | 6.404 | 65,333 | -0.02(-0.36%) |
May 03, 2012 | 6.567 | 6.567 | 6.408 | 6.427 | 26,985 | -0.16(-2.47%) |
May 02, 2012 | 6.598 | 6.613 | 6.536 | 6.590 | 22,783 | -0.11(-1.62%) |
May 01, 2012 | 6.559 | 6.706 | 6.559 | 6.699 | 11,721 | +0.09(+1.31%) |
Apr 30, 2012 | 6.590 | 6.641 | 6.559 | 6.612 | 7,106 | -0.04(-0.61%) |
Apr 27, 2012 | 6.660 | 6.660 | 6.599 | 6.652 | 8,982 | +0.07(+1.05%) |
Apr 26, 2012 | 6.559 | 6.621 | 6.551 | 6.583 | 22,428 | -0.05(-0.69%) |
Apr 25, 2012 | 6.613 | 6.629 | 6.606 | 6.629 | 9,618 | +0.07(+1.09%) |
Apr 24, 2012 | 6.520 | 6.590 | 6.520 | 6.558 | 11,601 | +0.01(+0.09%) |
Apr 23, 2012 | 6.598 | 6.613 | 6.497 | 6.551 | 24,995 | -0.22(-3.22%) |
Apr 20, 2012 | 6.784 | 6.823 | 6.761 | 6.769 | 8,383 | +0.03(+0.38%) |
Apr 19, 2012 | 6.785 | 6.799 | 6.715 | 6.744 | 2,210 | -0.07(-1.05%) |
Apr 18, 2012 | 6.815 | 6.838 | 6.792 | 6.815 | 45,488 | -0.06(-0.91%) |
Apr 17, 2012 | 6.784 | 6.915 | 6.769 | 6.878 | 15,929 | +0.10(+1.50%) |
Apr 16, 2012 | 6.768 | 6.823 | 6.730 | 6.776 | 36,041 | +0.02(+0.34%) |
Apr 13, 2012 | 6.792 | 6.854 | 6.737 | 6.753 | 44,456 | -0.11(-1.59%) |
Apr 12, 2012 | 6.869 | 6.900 | 6.839 | 6.862 | 25,921 | -0.01(-0.22%) |
Apr 11, 2012 | 6.784 | 6.900 | 6.784 | 6.877 | 36,646 | +0.13(+1.95%) |
Apr 10, 2012 | 6.776 | 6.799 | 6.722 | 6.745 | 21,743 | -0.08(-1.14%) |
Apr 09, 2012 | 6.768 | 6.885 | 6.768 | 6.823 | 26,379 | -0.07(-1.01%) |
Apr 05, 2012 | 6.823 | 6.925 | 6.823 | 6.892 | 33,047 | +0.03(+0.45%) |
Apr 04, 2012 | 6.892 | 6.892 | 6.815 | 6.861 | 25,533 | -0.17(-2.43%) |
Apr 03, 2012 | 7.086 | 7.094 | 6.978 | 7.032 | 36,245 | -0.06(-0.79%) |
Apr 02, 2012 | 7.040 | 7.094 | 7.016 | 7.088 | 22,844 | +0.03(+0.46%) |
Mar 30, 2012 | 7.079 | 7.086 | 7.047 | 7.055 | 20,533 | -0.05(-0.66%) |
Mar 29, 2012 | 7.055 | 7.102 | 7.019 | 7.102 | 36,188 | -0.02(-0.33%) |
Mar 28, 2012 | 7.272 | 7.272 | 7.094 | 7.125 | 57,021 | -0.16(-2.13%) |
Mar 27, 2012 | 7.280 | 7.319 | 7.280 | 7.280 | 35,234 | +0.02(+0.21%) |
Mar 26, 2012 | 7.218 | 7.311 | 7.218 | 7.265 | 15,986 | +0.00(+0.00%) |
Mar 23, 2012 | 7.172 | 7.272 | 7.172 | 7.265 | 20,527 | +0.08(+1.08%) |
Mar 22, 2012 | 7.164 | 7.195 | 7.141 | 7.187 | 40,861 | -0.05(-0.64%) |
Mar 21, 2012 | 7.257 | 7.327 | 7.172 | 7.234 | 34,990 | -0.09(-1.27%) |
Mar 20, 2012 | 7.257 | 7.327 | 7.172 | 7.327 | 32,727 | -0.02(-0.21%) |
Mar 19, 2012 | 7.350 | 7.404 | 7.311 | 7.342 | 47,408 | +0.00(+0.00%) |
Mar 16, 2012 | 7.373 | 7.396 | 7.342 | 7.342 | 5,432 | +0.04(+0.53%) |
Mar 15, 2012 | 7.250 | 7.338 | 7.250 | 7.303 | 25,899 | +0.04(+0.58%) |
Mar 14, 2012 | 7.319 | 7.319 | 7.226 | 7.261 | 30,705 | -0.07(-0.99%) |
Mar 13, 2012 | 7.280 | 7.334 | 7.272 | 7.334 | 14,821 | +0.16(+2.21%) |
Mar 12, 2012 | 7.265 | 7.265 | 7.149 | 7.175 | 10,595 | -0.12(-1.64%) |
Mar 09, 2012 | 7.257 | 7.311 | 7.257 | 7.295 | 6,538 | +0.08(+1.17%) |
Mar 08, 2012 | 7.148 | 7.237 | 7.148 | 7.210 | 7,410 | +0.09(+1.20%) |
Mar 07, 2012 | 7.102 | 7.133 | 7.096 | 7.125 | 9,419 | +0.00(+0.03%) |
Mar 06, 2012 | 7.179 | 7.179 | 7.086 | 7.123 | 18,685 | -0.23(-3.08%) |
Mar 05, 2012 | 7.396 | 7.396 | 7.296 | 7.350 | 25,504 | -0.07(-0.90%) |
Mar 02, 2012 | 7.443 | 7.483 | 7.405 | 7.417 | 8,748 | -0.00(-0.04%) |