Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.726 | 5.801 | 5.528 | 5.698 | 1,382,086 | -0.05(-0.82%) |
May 30, 2012 | 5.453 | 5.810 | 5.397 | 5.745 | 1,556,189 | +0.14(+2.52%) |
May 29, 2012 | 5.726 | 5.817 | 5.547 | 5.604 | 1,138,636 | -0.08(-1.49%) |
May 25, 2012 | 5.594 | 5.754 | 5.528 | 5.688 | 982,640 | +0.08(+1.34%) |
May 24, 2012 | 5.566 | 5.632 | 5.321 | 5.613 | 1,648,498 | +0.09(+1.70%) |
May 23, 2012 | 5.331 | 5.538 | 5.152 | 5.519 | 1,949,790 | +0.12(+2.26%) |
May 22, 2012 | 5.312 | 5.453 | 5.199 | 5.397 | 2,557,228 | +0.10(+1.95%) |
May 21, 2012 | 5.171 | 5.293 | 5.143 | 5.293 | 1,715,041 | +0.12(+2.36%) |
May 18, 2012 | 5.274 | 5.444 | 5.115 | 5.171 | 2,675,188 | +0.10(+2.04%) |
May 17, 2012 | 4.945 | 5.190 | 4.818 | 5.068 | 2,068,868 | +0.28(+5.89%) |
May 16, 2012 | 4.710 | 5.068 | 4.598 | 4.786 | 2,265,394 | +0.05(+0.99%) |
May 15, 2012 | 5.152 | 5.256 | 4.692 | 4.739 | 3,470,471 | -0.49(-9.35%) |
May 14, 2012 | 5.406 | 5.547 | 5.209 | 5.227 | 2,032,617 | -0.29(-5.28%) |
May 11, 2012 | 5.669 | 5.679 | 5.472 | 5.519 | 2,630,009 | -0.22(-3.77%) |
May 10, 2012 | 5.801 | 5.933 | 5.726 | 5.735 | 1,264,382 | -0.03(-0.49%) |
May 09, 2012 | 5.651 | 5.876 | 5.566 | 5.763 | 2,132,552 | +0.00(+0.00%) |
May 08, 2012 | 5.792 | 5.810 | 5.622 | 5.763 | 1,738,577 | -0.17(-2.85%) |
May 07, 2012 | 6.064 | 6.130 | 5.857 | 5.933 | 1,419,824 | -0.15(-2.47%) |
May 04, 2012 | 6.111 | 6.290 | 6.064 | 6.083 | 919,241 | -0.09(-1.52%) |
May 03, 2012 | 6.299 | 6.346 | 6.111 | 6.177 | 1,342,401 | -0.20(-3.10%) |
May 02, 2012 | 6.487 | 6.487 | 6.290 | 6.375 | 1,382,636 | -0.17(-2.59%) |
May 01, 2012 | 6.525 | 6.675 | 6.478 | 6.544 | 1,524,653 | +0.03(+0.43%) |
Apr 30, 2012 | 6.252 | 6.534 | 6.215 | 6.516 | 1,719,856 | +0.17(+2.67%) |
Apr 27, 2012 | 6.280 | 6.356 | 6.168 | 6.346 | 883,244 | +0.11(+1.81%) |
Apr 26, 2012 | 6.102 | 6.243 | 6.092 | 6.233 | 821,849 | +0.15(+2.47%) |
Apr 25, 2012 | 5.961 | 6.121 | 5.876 | 6.083 | 1,502,720 | +0.14(+2.37%) |
Apr 24, 2012 | 5.951 | 6.045 | 5.895 | 5.942 | 753,073 | +0.02(+0.32%) |
Apr 23, 2012 | 5.970 | 6.060 | 5.848 | 5.923 | 1,131,877 | -0.20(-3.23%) |
Apr 20, 2012 | 6.271 | 6.365 | 6.111 | 6.121 | 956,938 | -0.13(-2.11%) |
Apr 19, 2012 | 6.271 | 6.431 | 6.243 | 6.252 | 685,391 | -0.01(-0.15%) |
Apr 18, 2012 | 6.375 | 6.450 | 6.196 | 6.262 | 1,184,993 | -0.12(-1.91%) |
Apr 17, 2012 | 6.243 | 6.459 | 6.177 | 6.384 | 1,793,758 | +0.24(+3.82%) |
Apr 16, 2012 | 6.252 | 6.337 | 6.121 | 6.149 | 923,432 | -0.12(-1.95%) |
Apr 13, 2012 | 6.346 | 6.487 | 6.215 | 6.271 | 1,201,126 | -0.12(-1.91%) |
Apr 12, 2012 | 6.111 | 6.487 | 6.093 | 6.393 | 1,308,212 | +0.28(+4.62%) |
Apr 11, 2012 | 6.121 | 6.280 | 6.045 | 6.111 | 1,519,664 | -0.06(-0.91%) |
Apr 10, 2012 | 5.886 | 6.177 | 5.886 | 6.168 | 1,714,248 | +0.27(+4.63%) |
Apr 09, 2012 | 5.928 | 6.074 | 5.895 | 5.895 | 1,347,467 | -0.06(-0.95%) |
Apr 05, 2012 | 6.149 | 6.177 | 5.933 | 5.951 | 1,127,792 | -0.11(-1.86%) |
Apr 04, 2012 | 6.196 | 6.243 | 6.008 | 6.064 | 1,929,855 | -0.25(-4.02%) |
Apr 03, 2012 | 6.591 | 6.619 | 6.309 | 6.318 | 1,646,823 | -0.28(-4.27%) |
Apr 02, 2012 | 6.478 | 6.713 | 6.467 | 6.600 | 1,930,107 | +0.12(+1.89%) |
Mar 30, 2012 | 6.469 | 6.553 | 6.299 | 6.478 | 1,103,686 | +0.08(+1.32%) |
Mar 29, 2012 | 6.280 | 6.431 | 6.158 | 6.393 | 1,110,945 | +0.09(+1.49%) |
Mar 28, 2012 | 6.478 | 6.563 | 6.243 | 6.299 | 1,262,356 | -0.23(-3.46%) |
Mar 27, 2012 | 6.732 | 6.760 | 6.516 | 6.525 | 923,865 | -0.17(-2.53%) |
Mar 26, 2012 | 6.694 | 6.769 | 6.581 | 6.694 | 1,645,684 | +0.12(+1.86%) |
Mar 23, 2012 | 6.205 | 6.581 | 6.205 | 6.572 | 1,542,504 | +0.39(+6.23%) |
Mar 22, 2012 | 6.186 | 6.271 | 6.130 | 6.186 | 1,210,060 | -0.11(-1.79%) |
Mar 21, 2012 | 6.412 | 6.478 | 6.299 | 6.299 | 1,409,128 | -0.11(-1.76%) |
Mar 20, 2012 | 6.365 | 6.421 | 6.262 | 6.412 | 1,883,093 | -0.02(-0.29%) |
Mar 19, 2012 | 6.487 | 6.628 | 6.431 | 6.431 | 1,210,726 | -0.08(-1.30%) |
Mar 16, 2012 | 6.450 | 6.581 | 6.403 | 6.516 | 933,533 | +0.06(+0.87%) |
Mar 15, 2012 | 6.412 | 6.572 | 6.356 | 6.459 | 1,260,812 | +0.07(+1.03%) |
Mar 14, 2012 | 6.506 | 6.516 | 6.309 | 6.393 | 2,261,064 | -0.21(-3.13%) |
Mar 13, 2012 | 6.572 | 6.722 | 6.544 | 6.600 | 2,064,164 | +0.03(+0.43%) |
Mar 12, 2012 | 6.751 | 6.798 | 6.517 | 6.572 | 1,296,437 | -0.24(-3.59%) |
Mar 09, 2012 | 6.525 | 6.882 | 6.497 | 6.816 | 2,041,983 | +0.22(+3.28%) |
Mar 08, 2012 | 6.563 | 6.666 | 6.450 | 6.600 | 1,034,568 | +0.12(+1.89%) |
Mar 07, 2012 | 6.365 | 6.525 | 6.224 | 6.478 | 1,230,185 | +0.16(+2.53%) |
Mar 06, 2012 | 6.375 | 6.393 | 6.158 | 6.318 | 2,657,053 | -0.22(-3.31%) |
Mar 05, 2012 | 6.760 | 6.779 | 6.487 | 6.534 | 2,550,189 | -0.26(-3.87%) |
Mar 02, 2012 | 6.901 | 6.967 | 6.742 | 6.798 | 1,436,394 | -0.12(-1.77%) |