Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.610 | 5.698 | 5.610 | 5.676 | 127,272 | +0.08(+1.45%) |
May 30, 2012 | 5.617 | 5.691 | 5.432 | 5.595 | 82,272 | -0.05(-0.92%) |
May 29, 2012 | 5.632 | 5.669 | 5.573 | 5.647 | 53,583 | +0.04(+0.66%) |
May 25, 2012 | 5.713 | 5.728 | 5.558 | 5.610 | 46,397 | -0.09(-1.56%) |
May 24, 2012 | 5.403 | 5.706 | 5.373 | 5.698 | 145,533 | +0.33(+6.05%) |
May 23, 2012 | 5.299 | 5.410 | 5.262 | 5.373 | 56,600 | +0.05(+0.97%) |
May 22, 2012 | 5.321 | 5.455 | 5.285 | 5.321 | 78,677 | +0.02(+0.42%) |
May 21, 2012 | 5.395 | 5.477 | 5.233 | 5.299 | 91,799 | +0.13(+2.58%) |
May 18, 2012 | 5.166 | 5.262 | 5.123 | 5.166 | 98,489 | -0.01(-0.29%) |
May 17, 2012 | 5.174 | 5.247 | 5.137 | 5.181 | 114,252 | +0.01(+0.14%) |
May 16, 2012 | 5.211 | 5.262 | 5.174 | 5.174 | 119,767 | -0.04(-0.85%) |
May 15, 2012 | 5.218 | 5.277 | 5.188 | 5.218 | 64,423 | -0.02(-0.42%) |
May 14, 2012 | 5.196 | 5.329 | 5.181 | 5.240 | 67,940 | +0.04(+0.85%) |
May 11, 2012 | 5.292 | 5.336 | 5.188 | 5.196 | 45,206 | -0.06(-1.13%) |
May 10, 2012 | 5.321 | 5.321 | 5.181 | 5.255 | 101,044 | -0.01(-0.14%) |
May 09, 2012 | 5.285 | 5.344 | 5.233 | 5.262 | 37,041 | -0.06(-1.11%) |
May 08, 2012 | 5.285 | 5.395 | 5.279 | 5.321 | 36,272 | +0.00(+0.00%) |
May 07, 2012 | 5.351 | 5.381 | 5.292 | 5.321 | 36,038 | -0.04(-0.69%) |
May 04, 2012 | 5.388 | 5.429 | 5.321 | 5.358 | 60,482 | -0.05(-0.96%) |
May 03, 2012 | 5.225 | 5.455 | 5.218 | 5.410 | 110,624 | +0.16(+2.95%) |
May 02, 2012 | 5.262 | 5.314 | 5.211 | 5.255 | 89,601 | -0.01(-0.28%) |
May 01, 2012 | 5.314 | 5.455 | 5.262 | 5.270 | 57,005 | -0.03(-0.56%) |
Apr 30, 2012 | 5.344 | 5.395 | 5.277 | 5.299 | 123,283 | -0.08(-1.51%) |
Apr 27, 2012 | 5.381 | 5.453 | 5.329 | 5.381 | 50,399 | +0.00(+0.00%) |
Apr 26, 2012 | 5.499 | 5.528 | 5.373 | 5.381 | 31,905 | -0.14(-2.54%) |
Apr 25, 2012 | 5.536 | 5.595 | 5.451 | 5.521 | 57,650 | +0.02(+0.40%) |
Apr 24, 2012 | 5.425 | 5.499 | 5.388 | 5.499 | 76,511 | +0.10(+1.92%) |
Apr 23, 2012 | 5.181 | 5.462 | 5.181 | 5.395 | 134,149 | +0.16(+3.11%) |
Apr 20, 2012 | 5.240 | 5.299 | 5.151 | 5.233 | 64,090 | +0.05(+1.00%) |
Apr 19, 2012 | 5.329 | 5.432 | 5.151 | 5.181 | 160,151 | -0.12(-2.23%) |
Apr 18, 2012 | 5.455 | 5.647 | 5.292 | 5.299 | 154,749 | -0.19(-3.50%) |
Apr 17, 2012 | 5.410 | 5.580 | 5.410 | 5.491 | 61,028 | +0.13(+2.48%) |
Apr 16, 2012 | 5.366 | 5.418 | 5.307 | 5.358 | 52,529 | -0.01(-0.14%) |
Apr 13, 2012 | 5.462 | 5.528 | 5.321 | 5.366 | 67,053 | -0.13(-2.29%) |
Apr 12, 2012 | 5.410 | 5.580 | 5.410 | 5.491 | 111,828 | +0.06(+1.09%) |
Apr 11, 2012 | 5.381 | 5.462 | 5.321 | 5.432 | 54,846 | +0.13(+2.37%) |
Apr 10, 2012 | 5.403 | 5.461 | 5.299 | 5.307 | 118,539 | -0.08(-1.51%) |
Apr 09, 2012 | 5.499 | 5.551 | 5.388 | 5.388 | 145,870 | -0.16(-2.93%) |
Apr 05, 2012 | 5.580 | 5.639 | 5.551 | 5.551 | 33,704 | -0.04(-0.66%) |
Apr 04, 2012 | 5.639 | 5.728 | 5.569 | 5.588 | 93,679 | -0.10(-1.82%) |
Apr 03, 2012 | 5.802 | 5.831 | 5.669 | 5.691 | 109,446 | -0.12(-2.04%) |
Apr 02, 2012 | 5.868 | 5.897 | 5.758 | 5.809 | 61,488 | -0.04(-0.63%) |
Mar 30, 2012 | 5.787 | 5.964 | 5.787 | 5.846 | 231,958 | +0.10(+1.80%) |
Mar 29, 2012 | 5.698 | 5.764 | 5.654 | 5.743 | 31,558 | +0.03(+0.52%) |
Mar 28, 2012 | 5.765 | 5.774 | 5.698 | 5.713 | 65,619 | -0.01(-0.19%) |
Mar 27, 2012 | 5.790 | 5.856 | 5.695 | 5.724 | 94,336 | -0.05(-0.89%) |
Mar 26, 2012 | 5.702 | 5.841 | 5.644 | 5.776 | 137,754 | +0.11(+1.94%) |
Mar 23, 2012 | 5.593 | 5.680 | 5.549 | 5.666 | 60,473 | +0.08(+1.44%) |
Mar 22, 2012 | 5.534 | 5.666 | 5.527 | 5.585 | 77,208 | +0.04(+0.66%) |
Mar 21, 2012 | 5.563 | 5.614 | 5.541 | 5.549 | 75,244 | -0.01(-0.26%) |
Mar 20, 2012 | 5.607 | 5.631 | 5.541 | 5.563 | 116,987 | -0.07(-1.30%) |
Mar 19, 2012 | 5.607 | 5.732 | 5.600 | 5.636 | 236,163 | +0.05(+0.92%) |
Mar 16, 2012 | 5.805 | 5.922 | 5.563 | 5.585 | 1,512,655 | -0.18(-3.05%) |
Mar 15, 2012 | 5.651 | 5.915 | 5.602 | 5.761 | 203,108 | +0.11(+1.94%) |
Mar 14, 2012 | 5.929 | 5.965 | 5.607 | 5.651 | 218,750 | -0.30(-5.04%) |
Mar 13, 2012 | 5.797 | 5.988 | 5.776 | 5.951 | 86,614 | +0.18(+3.17%) |
Mar 12, 2012 | 5.937 | 5.980 | 5.746 | 5.768 | 185,695 | -0.17(-2.84%) |
Mar 09, 2012 | 6.032 | 6.061 | 5.885 | 5.937 | 118,724 | -0.10(-1.58%) |
Mar 08, 2012 | 6.054 | 6.068 | 5.827 | 6.032 | 226,248 | -0.01(-0.12%) |
Mar 07, 2012 | 5.922 | 6.054 | 5.862 | 6.039 | 119,921 | +0.12(+2.10%) |
Mar 06, 2012 | 6.456 | 6.456 | 5.893 | 5.915 | 193,053 | -0.07(-1.22%) |
Mar 05, 2012 | 5.827 | 5.988 | 5.783 | 5.988 | 81,239 | +0.17(+2.89%) |
Mar 02, 2012 | 5.885 | 5.929 | 5.768 | 5.819 | 175,608 | -0.07(-1.12%) |