Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.965 | 5.985 | 5.913 | 5.928 | 78,713 | +0.02(+0.31%) |
Jun 28, 2012 | 5.936 | 5.939 | 5.883 | 5.909 | 32,927 | -0.03(-0.54%) |
Jun 27, 2012 | 5.901 | 5.950 | 5.901 | 5.942 | 95,590 | +0.06(+1.04%) |
Jun 26, 2012 | 5.912 | 5.924 | 5.866 | 5.880 | 74,113 | -0.02(-0.40%) |
Jun 25, 2012 | 5.880 | 5.912 | 5.848 | 5.904 | 106,171 | -0.02(-0.30%) |
Jun 22, 2012 | 5.904 | 5.924 | 5.901 | 5.921 | 54,660 | +0.04(+0.75%) |
Jun 21, 2012 | 5.924 | 5.924 | 5.857 | 5.877 | 83,213 | -0.05(-0.79%) |
Jun 20, 2012 | 5.892 | 5.950 | 5.863 | 5.924 | 61,028 | +0.05(+0.85%) |
Jun 19, 2012 | 5.959 | 5.988 | 5.858 | 5.874 | 136,540 | -0.05(-0.79%) |
Jun 18, 2012 | 5.851 | 5.921 | 5.851 | 5.921 | 50,201 | +0.08(+1.40%) |
Jun 15, 2012 | 5.831 | 5.839 | 5.790 | 5.839 | 49,842 | +0.01(+0.15%) |
Jun 14, 2012 | 5.760 | 5.831 | 5.737 | 5.831 | 76,886 | +0.06(+0.96%) |
Jun 13, 2012 | 5.772 | 5.819 | 5.746 | 5.775 | 130,774 | -0.06(-0.95%) |
Jun 12, 2012 | 5.807 | 5.832 | 5.764 | 5.831 | 88,494 | -0.00(-0.05%) |
Jun 11, 2012 | 5.889 | 5.889 | 5.795 | 5.833 | 68,484 | -0.01(-0.10%) |
Jun 08, 2012 | 5.860 | 5.905 | 5.836 | 5.839 | 109,389 | -0.01(-0.15%) |
Jun 07, 2012 | 5.980 | 5.980 | 5.810 | 5.848 | 95,918 | -0.04(-0.64%) |
Jun 06, 2012 | 5.850 | 5.917 | 5.850 | 5.886 | 69,715 | +0.05(+0.80%) |
Jun 05, 2012 | 5.810 | 5.888 | 5.798 | 5.839 | 143,992 | +0.09(+1.51%) |
Jun 04, 2012 | 5.729 | 5.781 | 5.723 | 5.752 | 146,933 | -0.01(-0.25%) |
Jun 01, 2012 | 5.792 | 5.795 | 5.740 | 5.766 | 118,793 | -0.06(-1.00%) |
May 31, 2012 | 5.824 | 5.830 | 5.772 | 5.824 | 57,736 | +0.01(+0.25%) |
May 30, 2012 | 5.853 | 5.853 | 5.746 | 5.810 | 122,326 | -0.06(-1.06%) |
May 29, 2012 | 5.842 | 5.908 | 5.813 | 5.872 | 139,537 | +0.02(+0.42%) |
May 25, 2012 | 5.879 | 5.879 | 5.836 | 5.847 | 55,365 | -0.03(-0.54%) |
May 24, 2012 | 5.781 | 5.891 | 5.763 | 5.879 | 122,917 | +0.10(+1.81%) |
May 23, 2012 | 5.740 | 5.795 | 5.723 | 5.775 | 161,586 | -0.01(-0.10%) |
May 22, 2012 | 5.882 | 5.930 | 5.766 | 5.781 | 250,227 | +0.08(+1.42%) |
May 21, 2012 | 5.645 | 5.726 | 5.645 | 5.700 | 102,907 | +0.09(+1.65%) |
May 18, 2012 | 5.648 | 5.700 | 5.581 | 5.607 | 125,443 | +0.00(+0.04%) |
May 17, 2012 | 5.839 | 5.844 | 5.598 | 5.605 | 328,974 | -0.27(-4.67%) |
May 16, 2012 | 5.859 | 5.897 | 5.807 | 5.879 | 164,882 | +0.01(+0.25%) |
May 15, 2012 | 5.998 | 6.010 | 5.850 | 5.865 | 153,355 | -0.10(-1.75%) |
May 14, 2012 | 6.027 | 6.027 | 5.969 | 5.969 | 156,337 | -0.07(-1.10%) |
May 11, 2012 | 5.981 | 6.069 | 5.981 | 6.036 | 142,374 | -0.03(-0.43%) |
May 10, 2012 | 6.195 | 6.198 | 6.016 | 6.062 | 158,028 | -0.05(-0.85%) |
May 09, 2012 | 6.097 | 6.114 | 5.940 | 6.114 | 210,049 | -0.03(-0.55%) |
May 08, 2012 | 6.102 | 6.148 | 6.036 | 6.148 | 231,424 | +0.04(+0.66%) |
May 07, 2012 | 6.033 | 6.108 | 6.033 | 6.108 | 249,347 | +0.00(+0.00%) |
May 04, 2012 | 6.131 | 6.131 | 6.039 | 6.108 | 91,683 | -0.04(-0.65%) |
May 03, 2012 | 6.079 | 6.162 | 6.049 | 6.148 | 194,892 | +0.07(+1.23%) |
May 02, 2012 | 6.027 | 6.073 | 5.975 | 6.073 | 143,270 | +0.07(+1.20%) |
May 01, 2012 | 6.042 | 6.044 | 5.984 | 6.001 | 110,278 | -0.03(-0.48%) |
Apr 30, 2012 | 5.978 | 6.062 | 5.975 | 6.030 | 94,492 | +0.05(+0.77%) |
Apr 27, 2012 | 6.019 | 6.043 | 5.975 | 5.984 | 84,303 | -0.06(-1.05%) |
Apr 26, 2012 | 6.021 | 6.062 | 5.994 | 6.047 | 155,258 | -0.00(-0.05%) |
Apr 25, 2012 | 5.967 | 6.053 | 5.967 | 6.050 | 109,269 | +0.07(+1.11%) |
Apr 24, 2012 | 5.947 | 5.984 | 5.904 | 5.984 | 65,583 | +0.09(+1.46%) |
Apr 23, 2012 | 5.889 | 5.952 | 5.861 | 5.898 | 92,191 | -0.07(-1.25%) |
Apr 20, 2012 | 5.889 | 5.975 | 5.889 | 5.973 | 74,143 | +0.03(+0.43%) |
Apr 19, 2012 | 5.872 | 5.987 | 5.863 | 5.947 | 172,440 | +0.13(+2.17%) |
Apr 18, 2012 | 5.846 | 5.878 | 5.815 | 5.820 | 95,146 | -0.05(-0.88%) |
Apr 17, 2012 | 5.855 | 5.878 | 5.822 | 5.872 | 119,614 | +0.01(+0.25%) |
Apr 16, 2012 | 5.924 | 5.932 | 5.835 | 5.858 | 106,362 | -0.07(-1.12%) |
Apr 13, 2012 | 5.990 | 6.010 | 5.909 | 5.924 | 69,374 | -0.10(-1.72%) |
Apr 12, 2012 | 5.935 | 6.030 | 5.912 | 6.027 | 131,031 | +0.06(+0.96%) |
Apr 11, 2012 | 5.884 | 5.990 | 5.858 | 5.970 | 179,047 | +0.10(+1.71%) |
Apr 10, 2012 | 5.918 | 5.952 | 5.861 | 5.869 | 177,184 | -0.13(-2.09%) |
Apr 09, 2012 | 5.886 | 6.003 | 5.866 | 5.995 | 240,343 | +0.09(+1.54%) |
Apr 05, 2012 | 5.960 | 5.960 | 5.891 | 5.903 | 81,382 | -0.03(-0.43%) |
Apr 04, 2012 | 5.923 | 5.986 | 5.841 | 5.929 | 182,211 | -0.01(-0.19%) |
Apr 03, 2012 | 5.980 | 6.060 | 5.898 | 5.941 | 138,243 | -0.01(-0.14%) |