Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.481 | 5.563 | 5.348 | 5.445 | 2,022,557 | -0.03(-0.52%) |
May 30, 2012 | 5.545 | 5.550 | 5.439 | 5.473 | 1,399,504 | -0.22(-3.81%) |
May 29, 2012 | 5.646 | 5.732 | 5.601 | 5.690 | 1,916,320 | +0.17(+3.11%) |
May 25, 2012 | 5.597 | 5.625 | 5.479 | 5.518 | 900,356 | -0.11(-1.91%) |
May 24, 2012 | 5.604 | 5.627 | 5.490 | 5.626 | 1,447,045 | +0.06(+1.04%) |
May 23, 2012 | 5.472 | 5.584 | 5.321 | 5.568 | 2,047,812 | -0.02(-0.28%) |
May 22, 2012 | 5.598 | 5.675 | 5.505 | 5.583 | 2,029,670 | +0.00(+0.00%) |
May 21, 2012 | 5.442 | 5.585 | 5.418 | 5.583 | 1,829,307 | +0.19(+3.58%) |
May 18, 2012 | 5.559 | 5.562 | 5.361 | 5.390 | 1,986,663 | -0.11(-2.00%) |
May 17, 2012 | 5.729 | 5.730 | 5.500 | 5.500 | 2,138,623 | -0.22(-3.82%) |
May 16, 2012 | 5.808 | 5.882 | 5.718 | 5.719 | 902,935 | -0.02(-0.35%) |
May 15, 2012 | 5.822 | 5.915 | 5.710 | 5.739 | 1,110,640 | -0.08(-1.42%) |
May 14, 2012 | 5.860 | 5.926 | 5.781 | 5.822 | 2,136,500 | -0.19(-3.09%) |
May 11, 2012 | 5.951 | 6.139 | 5.939 | 6.008 | 1,171,924 | -0.03(-0.51%) |
May 10, 2012 | 6.095 | 6.149 | 6.007 | 6.038 | 12,727,150 | +0.01(+0.20%) |
May 09, 2012 | 5.976 | 6.122 | 5.892 | 6.026 | 6,132,147 | -0.11(-1.77%) |
May 08, 2012 | 6.146 | 6.168 | 5.973 | 6.135 | 3,354,959 | -0.11(-1.74%) |
May 07, 2012 | 6.189 | 6.301 | 6.187 | 6.244 | 1,673,559 | -0.03(-0.53%) |
May 04, 2012 | 6.436 | 6.453 | 6.264 | 6.277 | 2,440,486 | -0.26(-3.97%) |
May 03, 2012 | 6.623 | 6.652 | 6.492 | 6.536 | 2,067,273 | -0.09(-1.31%) |
May 02, 2012 | 6.574 | 6.634 | 6.519 | 6.623 | 1,197,027 | -0.02(-0.30%) |
May 01, 2012 | 6.542 | 6.731 | 6.475 | 6.642 | 2,262,494 | +0.10(+1.54%) |
Apr 30, 2012 | 6.545 | 6.572 | 6.490 | 6.542 | 2,261,124 | -0.02(-0.33%) |
Apr 27, 2012 | 6.583 | 6.623 | 6.521 | 6.564 | 1,379,713 | +0.03(+0.40%) |
Apr 26, 2012 | 6.354 | 6.564 | 6.353 | 6.538 | 2,245,063 | +0.17(+2.67%) |
Apr 25, 2012 | 6.344 | 6.390 | 6.294 | 6.367 | 1,833,511 | +0.13(+2.10%) |
Apr 24, 2012 | 6.167 | 6.304 | 6.167 | 6.236 | 3,841,970 | +0.11(+1.79%) |
Apr 23, 2012 | 6.091 | 6.144 | 6.010 | 6.126 | 3,162,529 | -0.14(-2.29%) |
Apr 20, 2012 | 6.272 | 6.348 | 6.267 | 6.270 | 2,932,572 | +0.09(+1.47%) |
Apr 19, 2012 | 6.294 | 6.351 | 6.090 | 6.179 | 5,563,358 | -0.10(-1.59%) |
Apr 18, 2012 | 6.296 | 6.368 | 6.266 | 6.279 | 2,205,151 | -0.12(-1.81%) |
Apr 17, 2012 | 6.237 | 6.421 | 6.237 | 6.394 | 3,832,709 | +0.26(+4.29%) |
Apr 16, 2012 | 6.147 | 6.211 | 6.076 | 6.131 | 1,673,432 | +0.10(+1.65%) |
Apr 13, 2012 | 6.168 | 6.168 | 6.023 | 6.032 | 2,192,743 | -0.20(-3.13%) |
Apr 12, 2012 | 5.999 | 6.227 | 5.990 | 6.227 | 2,077,727 | +0.26(+4.44%) |
Apr 11, 2012 | 6.006 | 6.021 | 5.948 | 5.963 | 2,019,648 | +0.12(+2.00%) |
Apr 10, 2012 | 6.115 | 6.143 | 5.836 | 5.846 | 5,150,791 | -0.31(-5.06%) |
Apr 09, 2012 | 6.131 | 6.214 | 6.111 | 6.157 | 4,619,377 | -0.18(-2.81%) |
Apr 05, 2012 | 6.293 | 6.382 | 6.280 | 6.335 | 2,542,182 | -0.02(-0.29%) |
Apr 04, 2012 | 6.367 | 6.401 | 6.275 | 6.354 | 2,465,606 | -0.18(-2.70%) |
Apr 03, 2012 | 6.596 | 6.636 | 6.435 | 6.530 | 3,013,538 | -0.09(-1.39%) |
Apr 02, 2012 | 6.515 | 6.676 | 6.464 | 6.622 | 2,589,858 | +0.07(+1.07%) |
Mar 30, 2012 | 6.536 | 6.571 | 6.463 | 6.552 | 3,401,264 | +0.09(+1.43%) |
Mar 29, 2012 | 6.320 | 6.463 | 6.289 | 6.459 | 3,858,462 | +0.03(+0.49%) |
Mar 28, 2012 | 6.539 | 6.557 | 6.344 | 6.428 | 3,457,694 | -0.10(-1.60%) |
Mar 27, 2012 | 6.612 | 6.629 | 6.528 | 6.533 | 2,320,345 | -0.06(-0.96%) |
Mar 26, 2012 | 6.492 | 6.600 | 6.484 | 6.596 | 4,348,214 | +0.22(+3.48%) |
Mar 23, 2012 | 6.313 | 6.390 | 6.252 | 6.374 | 2,382,407 | +0.06(+0.94%) |
Mar 22, 2012 | 6.319 | 6.363 | 6.267 | 6.315 | 5,816,886 | -0.12(-1.84%) |
Mar 21, 2012 | 6.519 | 6.526 | 6.409 | 6.433 | 4,886,809 | -0.08(-1.16%) |
Mar 20, 2012 | 6.506 | 6.556 | 6.438 | 6.509 | 5,860,375 | -0.10(-1.54%) |
Mar 19, 2012 | 6.578 | 6.660 | 6.569 | 6.611 | 5,365,118 | +0.00(+0.01%) |
Mar 16, 2012 | 6.680 | 6.692 | 6.604 | 6.610 | 3,976,422 | -0.02(-0.26%) |
Mar 15, 2012 | 6.568 | 6.635 | 6.513 | 6.627 | 3,110,539 | +0.08(+1.15%) |
Mar 14, 2012 | 6.536 | 6.587 | 6.506 | 6.552 | 3,462,566 | +0.03(+0.44%) |
Mar 13, 2012 | 6.287 | 6.527 | 6.253 | 6.523 | 7,702,996 | +0.32(+5.23%) |
Mar 12, 2012 | 6.150 | 6.223 | 6.147 | 6.199 | 2,586,661 | +0.04(+0.68%) |
Mar 09, 2012 | 6.167 | 6.214 | 6.125 | 6.157 | 2,241,536 | +0.03(+0.51%) |
Mar 08, 2012 | 6.114 | 6.168 | 6.069 | 6.126 | 2,214,108 | +0.09(+1.57%) |
Mar 07, 2012 | 5.935 | 6.052 | 5.918 | 6.031 | 4,464,042 | +0.13(+2.13%) |
Mar 06, 2012 | 5.983 | 6.010 | 5.877 | 5.905 | 9,499,615 | -0.29(-4.72%) |
Mar 05, 2012 | 6.196 | 6.223 | 6.085 | 6.198 | 4,149,822 | -0.02(-0.39%) |
Mar 02, 2012 | 6.228 | 6.255 | 6.151 | 6.222 | 2,829,710 | -0.00(-0.03%) |