Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.824 | 5.841 | 5.798 | 5.828 | 2,198,533 | +0.02(+0.29%) |
May 30, 2012 | 5.841 | 5.849 | 5.807 | 5.811 | 1,379,353 | -0.05(-0.79%) |
May 29, 2012 | 5.849 | 5.862 | 5.803 | 5.858 | 1,403,150 | +0.03(+0.51%) |
May 25, 2012 | 5.828 | 5.841 | 5.803 | 5.828 | 1,303,031 | +0.00(+0.07%) |
May 24, 2012 | 5.798 | 5.824 | 5.773 | 5.824 | 1,230,738 | +0.04(+0.73%) |
May 23, 2012 | 5.731 | 5.796 | 5.726 | 5.781 | 1,566,339 | +0.03(+0.44%) |
May 22, 2012 | 5.777 | 5.819 | 5.743 | 5.756 | 1,593,326 | -0.03(-0.44%) |
May 21, 2012 | 5.671 | 5.781 | 5.650 | 5.781 | 1,892,878 | +0.13(+2.32%) |
May 18, 2012 | 5.667 | 5.756 | 5.642 | 5.650 | 2,002,283 | -0.03(-0.45%) |
May 17, 2012 | 5.828 | 5.828 | 5.671 | 5.676 | 2,271,292 | -0.14(-2.40%) |
May 16, 2012 | 5.811 | 5.836 | 5.800 | 5.815 | 1,955,238 | +0.02(+0.37%) |
May 15, 2012 | 5.807 | 5.815 | 5.781 | 5.794 | 3,213,092 | -0.05(-0.80%) |
May 14, 2012 | 5.862 | 5.866 | 5.807 | 5.841 | 2,995,305 | -0.03(-0.58%) |
May 11, 2012 | 5.870 | 5.883 | 5.862 | 5.875 | 1,891,153 | -0.01(-0.14%) |
May 10, 2012 | 5.853 | 5.904 | 5.841 | 5.883 | 2,316,933 | +0.04(+0.72%) |
May 09, 2012 | 5.811 | 5.875 | 5.811 | 5.841 | 2,119,905 | -0.00(-0.07%) |
May 08, 2012 | 5.815 | 5.866 | 5.815 | 5.845 | 1,588,258 | +0.03(+0.51%) |
May 07, 2012 | 5.819 | 5.828 | 5.798 | 5.815 | 1,441,807 | -0.01(-0.22%) |
May 04, 2012 | 5.824 | 5.853 | 5.817 | 5.828 | 1,631,650 | +0.00(+0.00%) |
May 03, 2012 | 5.819 | 5.853 | 5.807 | 5.828 | 1,814,120 | +0.01(+0.15%) |
May 02, 2012 | 5.811 | 5.819 | 5.794 | 5.819 | 1,743,448 | +0.01(+0.22%) |
May 01, 2012 | 5.824 | 5.841 | 5.807 | 5.807 | 2,235,264 | -0.00(-0.07%) |
Apr 30, 2012 | 5.824 | 5.836 | 5.798 | 5.811 | 2,472,988 | -0.01(-0.22%) |
Apr 27, 2012 | 5.794 | 5.836 | 5.773 | 5.824 | 1,616,131 | +0.04(+0.73%) |
Apr 26, 2012 | 5.752 | 5.807 | 5.743 | 5.781 | 2,399,795 | +0.08(+1.49%) |
Apr 25, 2012 | 5.684 | 5.697 | 5.667 | 5.697 | 1,605,962 | +0.02(+0.37%) |
Apr 24, 2012 | 5.650 | 5.680 | 5.629 | 5.676 | 1,220,351 | +0.06(+1.13%) |
Apr 23, 2012 | 5.608 | 5.629 | 5.574 | 5.612 | 1,368,654 | -0.02(-0.38%) |
Apr 20, 2012 | 5.633 | 5.663 | 5.612 | 5.633 | 1,588,404 | +0.04(+0.76%) |
Apr 19, 2012 | 5.604 | 5.604 | 5.544 | 5.591 | 1,337,686 | +0.00(+0.08%) |
Apr 18, 2012 | 5.599 | 5.608 | 5.578 | 5.587 | 1,209,197 | -0.02(-0.30%) |
Apr 17, 2012 | 5.566 | 5.625 | 5.553 | 5.604 | 1,227,298 | +0.05(+0.91%) |
Apr 16, 2012 | 5.553 | 5.587 | 5.549 | 5.553 | 1,029,401 | +0.00(+0.08%) |
Apr 13, 2012 | 5.557 | 5.587 | 5.544 | 5.549 | 1,014,357 | -0.01(-0.23%) |
Apr 12, 2012 | 5.498 | 5.561 | 5.481 | 5.561 | 1,271,363 | +0.06(+1.15%) |
Apr 11, 2012 | 5.464 | 5.506 | 5.451 | 5.498 | 1,252,464 | +0.06(+1.01%) |
Apr 10, 2012 | 5.489 | 5.515 | 5.434 | 5.443 | 2,643,319 | -0.03(-0.62%) |
Apr 09, 2012 | 5.434 | 5.485 | 5.434 | 5.477 | 1,686,581 | -0.02(-0.38%) |
Apr 05, 2012 | 5.511 | 5.536 | 5.489 | 5.498 | 1,415,900 | -0.03(-0.61%) |
Apr 04, 2012 | 5.561 | 5.582 | 5.515 | 5.532 | 1,506,010 | -0.06(-0.98%) |
Apr 03, 2012 | 5.599 | 5.625 | 5.587 | 5.587 | 1,484,249 | -0.00(-0.08%) |
Apr 02, 2012 | 5.553 | 5.591 | 5.536 | 5.591 | 1,819,108 | +0.04(+0.76%) |
Mar 30, 2012 | 5.536 | 5.582 | 5.536 | 5.549 | 2,762,827 | +0.02(+0.31%) |
Mar 29, 2012 | 5.515 | 5.553 | 5.472 | 5.532 | 2,398,318 | +0.00(+0.08%) |
Mar 28, 2012 | 5.494 | 5.566 | 5.489 | 5.527 | 3,133,821 | +0.04(+0.69%) |
Mar 27, 2012 | 5.559 | 5.559 | 5.485 | 5.489 | 3,731,381 | -0.05(-0.89%) |
Mar 26, 2012 | 5.526 | 5.551 | 5.520 | 5.539 | 3,750,307 | +0.05(+0.82%) |
Mar 23, 2012 | 5.489 | 5.518 | 5.485 | 5.493 | 2,112,871 | +0.00(+0.07%) |
Mar 22, 2012 | 5.510 | 5.512 | 5.477 | 5.489 | 1,708,229 | -0.03(-0.52%) |
Mar 21, 2012 | 5.522 | 5.563 | 5.498 | 5.518 | 2,999,229 | +0.01(+0.22%) |
Mar 20, 2012 | 5.493 | 5.514 | 5.477 | 5.506 | 1,691,406 | -0.00(-0.07%) |
Mar 19, 2012 | 5.481 | 5.518 | 5.473 | 5.510 | 1,703,179 | +0.02(+0.30%) |
Mar 16, 2012 | 5.506 | 5.510 | 5.471 | 5.493 | 2,303,071 | -0.01(-0.15%) |
Mar 15, 2012 | 5.498 | 5.526 | 5.477 | 5.502 | 2,211,982 | +0.03(+0.52%) |
Mar 14, 2012 | 5.510 | 5.530 | 5.457 | 5.473 | 2,898,586 | -0.05(-0.96%) |
Mar 13, 2012 | 5.510 | 5.526 | 5.493 | 5.526 | 2,594,343 | +0.05(+0.90%) |
Mar 12, 2012 | 5.493 | 5.502 | 5.477 | 5.477 | 1,144,327 | -0.01(-0.15%) |
Mar 09, 2012 | 5.461 | 5.498 | 5.416 | 5.485 | 1,815,081 | +0.03(+0.60%) |
Mar 08, 2012 | 5.522 | 5.522 | 5.448 | 5.452 | 2,122,965 | -0.06(-1.11%) |
Mar 07, 2012 | 5.448 | 5.518 | 5.420 | 5.514 | 2,187,996 | +0.07(+1.20%) |
Mar 06, 2012 | 5.465 | 5.473 | 5.432 | 5.448 | 1,831,634 | -0.03(-0.60%) |
Mar 05, 2012 | 5.432 | 5.481 | 5.416 | 5.481 | 2,226,094 | +0.06(+1.06%) |
Mar 02, 2012 | 5.407 | 5.440 | 5.391 | 5.424 | 2,375,202 | +0.02(+0.38%) |