Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.999 | 5.117 | 4.778 | 4.940 | 133,452 | -0.07(-1.33%) |
May 30, 2012 | 5.184 | 5.243 | 4.977 | 5.007 | 49,769 | -0.21(-4.10%) |
May 29, 2012 | 5.199 | 5.237 | 5.081 | 5.221 | 43,547 | +0.04(+0.86%) |
May 25, 2012 | 5.140 | 5.221 | 5.125 | 5.177 | 20,644 | +0.02(+0.43%) |
May 24, 2012 | 5.081 | 5.154 | 5.044 | 5.154 | 59,836 | +0.08(+1.60%) |
May 23, 2012 | 5.191 | 5.191 | 4.940 | 5.073 | 50,792 | -0.12(-2.28%) |
May 22, 2012 | 5.154 | 5.287 | 5.140 | 5.191 | 100,267 | +0.04(+0.72%) |
May 21, 2012 | 5.147 | 5.162 | 4.903 | 5.154 | 77,644 | +0.04(+0.87%) |
May 18, 2012 | 5.169 | 5.206 | 4.977 | 5.110 | 142,133 | -0.08(-1.56%) |
May 17, 2012 | 5.258 | 5.317 | 5.147 | 5.191 | 72,230 | -0.13(-2.36%) |
May 16, 2012 | 5.442 | 5.494 | 5.295 | 5.317 | 76,588 | -0.07(-1.37%) |
May 15, 2012 | 5.354 | 5.501 | 5.354 | 5.391 | 98,416 | +0.01(+0.27%) |
May 14, 2012 | 5.501 | 5.561 | 5.221 | 5.376 | 69,660 | -0.21(-3.70%) |
May 11, 2012 | 5.657 | 5.760 | 5.561 | 5.583 | 63,874 | -0.12(-2.07%) |
May 10, 2012 | 5.664 | 5.937 | 5.664 | 5.701 | 77,776 | +0.08(+1.45%) |
May 09, 2012 | 5.546 | 5.686 | 5.546 | 5.620 | 33,600 | +0.02(+0.40%) |
May 08, 2012 | 5.664 | 5.671 | 5.524 | 5.597 | 70,362 | -0.09(-1.56%) |
May 07, 2012 | 5.767 | 5.819 | 5.664 | 5.686 | 130,279 | -0.07(-1.28%) |
May 04, 2012 | 5.738 | 5.812 | 5.679 | 5.760 | 82,341 | +0.03(+0.52%) |
May 03, 2012 | 5.945 | 6.077 | 5.664 | 5.730 | 115,679 | -0.21(-3.48%) |
May 02, 2012 | 6.026 | 6.122 | 5.893 | 5.937 | 106,636 | -0.10(-1.71%) |
May 01, 2012 | 6.122 | 6.314 | 6.041 | 6.041 | 146,544 | -0.10(-1.68%) |
Apr 30, 2012 | 6.336 | 6.373 | 6.144 | 6.144 | 130,934 | -0.23(-3.59%) |
Apr 27, 2012 | 6.572 | 6.602 | 6.277 | 6.373 | 64,734 | -0.18(-2.71%) |
Apr 26, 2012 | 6.454 | 6.565 | 6.450 | 6.550 | 42,335 | +0.07(+1.14%) |
Apr 25, 2012 | 6.410 | 6.498 | 6.284 | 6.476 | 30,837 | +0.13(+1.98%) |
Apr 24, 2012 | 6.314 | 6.369 | 6.284 | 6.351 | 58,498 | +0.03(+0.47%) |
Apr 23, 2012 | 6.432 | 6.442 | 6.306 | 6.321 | 57,192 | -0.17(-2.62%) |
Apr 20, 2012 | 6.683 | 6.690 | 6.432 | 6.491 | 62,369 | +0.02(+0.34%) |
Apr 19, 2012 | 6.410 | 6.683 | 6.321 | 6.469 | 53,797 | +0.08(+1.27%) |
Apr 18, 2012 | 6.365 | 6.461 | 6.314 | 6.388 | 39,383 | +0.02(+0.35%) |
Apr 17, 2012 | 6.417 | 6.447 | 6.321 | 6.365 | 56,418 | -0.01(-0.23%) |
Apr 16, 2012 | 6.395 | 6.448 | 6.336 | 6.380 | 45,478 | -0.01(-0.23%) |
Apr 13, 2012 | 6.661 | 6.668 | 6.395 | 6.395 | 47,884 | -0.31(-4.63%) |
Apr 12, 2012 | 6.617 | 6.720 | 6.602 | 6.705 | 52,547 | +0.07(+1.00%) |
Apr 11, 2012 | 6.668 | 6.698 | 6.601 | 6.639 | 59,404 | +0.03(+0.45%) |
Apr 10, 2012 | 6.639 | 6.764 | 6.609 | 6.609 | 53,984 | -0.04(-0.67%) |
Apr 09, 2012 | 6.705 | 6.732 | 6.639 | 6.653 | 45,790 | -0.13(-1.96%) |
Apr 05, 2012 | 6.823 | 6.868 | 6.757 | 6.786 | 34,604 | -0.04(-0.65%) |
Apr 04, 2012 | 6.853 | 6.946 | 6.831 | 6.831 | 42,356 | -0.07(-1.07%) |
Apr 03, 2012 | 7.001 | 7.030 | 6.905 | 6.905 | 48,910 | -0.11(-1.58%) |
Apr 02, 2012 | 7.141 | 7.185 | 6.986 | 7.015 | 73,729 | -0.13(-1.76%) |
Mar 30, 2012 | 7.274 | 7.348 | 7.141 | 7.141 | 65,718 | -0.07(-1.02%) |
Mar 29, 2012 | 7.303 | 7.340 | 7.178 | 7.215 | 50,734 | -0.16(-2.20%) |
Mar 28, 2012 | 7.207 | 7.399 | 7.089 | 7.377 | 47,179 | +0.16(+2.25%) |
Mar 27, 2012 | 7.318 | 7.355 | 7.207 | 7.215 | 73,211 | -0.04(-0.51%) |
Mar 26, 2012 | 7.370 | 7.407 | 7.229 | 7.252 | 102,262 | -0.02(-0.30%) |
Mar 23, 2012 | 7.547 | 7.547 | 7.229 | 7.274 | 104,958 | -0.21(-2.86%) |
Mar 22, 2012 | 7.547 | 7.606 | 7.289 | 7.488 | 53,139 | -0.14(-1.84%) |
Mar 21, 2012 | 7.658 | 7.746 | 7.606 | 7.628 | 77,444 | +0.02(+0.29%) |
Mar 20, 2012 | 7.525 | 7.754 | 7.436 | 7.606 | 115,831 | +0.08(+1.08%) |
Mar 19, 2012 | 7.289 | 7.532 | 7.237 | 7.525 | 134,945 | +0.25(+3.45%) |
Mar 16, 2012 | 6.868 | 7.466 | 6.786 | 7.274 | 475,831 | +0.53(+7.89%) |
Mar 15, 2012 | 6.742 | 6.779 | 6.705 | 6.742 | 39,612 | +0.02(+0.33%) |
Mar 14, 2012 | 6.890 | 6.890 | 6.646 | 6.720 | 50,559 | -0.21(-3.09%) |
Mar 13, 2012 | 6.919 | 6.956 | 6.583 | 6.934 | 118,274 | +0.07(+0.97%) |
Mar 12, 2012 | 6.927 | 6.956 | 6.779 | 6.868 | 109,293 | -0.01(-0.21%) |
Mar 09, 2012 | 6.491 | 6.890 | 6.417 | 6.882 | 210,850 | +0.35(+5.43%) |
Mar 08, 2012 | 6.639 | 6.639 | 6.454 | 6.528 | 86,261 | -0.08(-1.23%) |
Mar 07, 2012 | 6.461 | 6.624 | 6.432 | 6.609 | 68,111 | +0.16(+2.40%) |
Mar 06, 2012 | 6.727 | 6.727 | 6.181 | 6.454 | 202,900 | -0.30(-4.38%) |
Mar 05, 2012 | 6.853 | 6.897 | 6.720 | 6.749 | 30,313 | -0.13(-1.83%) |
Mar 02, 2012 | 6.949 | 7.030 | 6.868 | 6.875 | 86,514 | -0.07(-1.06%) |