Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.669 | 5.695 | 5.611 | 5.688 | 370,775 | +0.12(+2.19%) |
Jun 28, 2012 | 5.560 | 5.573 | 5.483 | 5.566 | 385,243 | -0.02(-0.35%) |
Jun 27, 2012 | 5.534 | 5.598 | 5.489 | 5.585 | 309,986 | +0.08(+1.40%) |
Jun 26, 2012 | 5.592 | 5.624 | 5.495 | 5.508 | 374,355 | -0.06(-1.15%) |
Jun 25, 2012 | 5.579 | 5.624 | 5.534 | 5.573 | 418,062 | -0.07(-1.25%) |
Jun 22, 2012 | 5.592 | 5.695 | 5.560 | 5.643 | 915,859 | +0.08(+1.50%) |
Jun 21, 2012 | 5.675 | 5.698 | 5.560 | 5.560 | 306,805 | -0.13(-2.26%) |
Jun 20, 2012 | 5.714 | 5.760 | 5.663 | 5.688 | 342,400 | -0.01(-0.23%) |
Jun 19, 2012 | 5.643 | 5.727 | 5.598 | 5.701 | 470,098 | +0.08(+1.49%) |
Jun 18, 2012 | 5.579 | 5.630 | 5.508 | 5.618 | 459,847 | +0.00(+0.06%) |
Jun 15, 2012 | 5.521 | 5.630 | 5.508 | 5.614 | 1,034,122 | +0.07(+1.22%) |
Jun 14, 2012 | 5.470 | 5.553 | 5.457 | 5.547 | 478,162 | +0.10(+1.89%) |
Jun 13, 2012 | 5.457 | 5.518 | 5.438 | 5.444 | 391,272 | -0.03(-0.59%) |
Jun 12, 2012 | 5.489 | 5.512 | 5.450 | 5.476 | 416,397 | +0.01(+0.24%) |
Jun 11, 2012 | 5.611 | 5.611 | 5.463 | 5.463 | 392,485 | -0.08(-1.51%) |
Jun 08, 2012 | 5.502 | 5.566 | 5.463 | 5.547 | 543,104 | +0.03(+0.58%) |
Jun 07, 2012 | 5.579 | 5.585 | 5.502 | 5.515 | 524,851 | +0.01(+0.12%) |
Jun 06, 2012 | 5.508 | 5.534 | 5.494 | 5.508 | 460,889 | +0.02(+0.35%) |
Jun 05, 2012 | 5.483 | 5.534 | 5.470 | 5.489 | 358,084 | -0.01(-0.23%) |
Jun 04, 2012 | 5.502 | 5.547 | 5.457 | 5.502 | 311,666 | +0.01(+0.12%) |
Jun 01, 2012 | 5.573 | 5.592 | 5.463 | 5.495 | 489,000 | -0.15(-2.73%) |
May 31, 2012 | 5.669 | 5.701 | 5.624 | 5.650 | 416,442 | -0.01(-0.11%) |
May 30, 2012 | 5.733 | 5.753 | 5.656 | 5.656 | 423,180 | -0.10(-1.79%) |
May 29, 2012 | 5.810 | 5.810 | 5.708 | 5.759 | 229,927 | +0.01(+0.11%) |
May 25, 2012 | 5.746 | 5.791 | 5.733 | 5.753 | 436,648 | -0.02(-0.33%) |
May 24, 2012 | 5.701 | 5.772 | 5.650 | 5.772 | 697,883 | +0.06(+1.13%) |
May 23, 2012 | 5.675 | 5.727 | 5.611 | 5.708 | 492,309 | +0.01(+0.11%) |
May 22, 2012 | 5.798 | 5.836 | 5.669 | 5.701 | 549,707 | -0.08(-1.44%) |
May 21, 2012 | 5.785 | 5.836 | 5.746 | 5.785 | 589,205 | +0.03(+0.45%) |
May 18, 2012 | 5.785 | 5.810 | 5.727 | 5.759 | 775,289 | -0.03(-0.44%) |
May 17, 2012 | 5.785 | 5.849 | 5.759 | 5.785 | 522,506 | -0.01(-0.22%) |
May 16, 2012 | 5.785 | 5.849 | 5.755 | 5.798 | 537,788 | +0.04(+0.67%) |
May 15, 2012 | 5.785 | 5.791 | 5.708 | 5.759 | 584,516 | -0.01(-0.11%) |
May 14, 2012 | 5.765 | 5.804 | 5.753 | 5.765 | 514,296 | -0.03(-0.55%) |
May 11, 2012 | 5.817 | 5.830 | 5.765 | 5.798 | 406,469 | -0.04(-0.66%) |
May 10, 2012 | 5.791 | 5.881 | 5.772 | 5.836 | 684,058 | +0.07(+1.23%) |
May 09, 2012 | 5.765 | 5.798 | 5.720 | 5.765 | 522,195 | -0.02(-0.28%) |
May 08, 2012 | 5.737 | 5.813 | 5.686 | 5.781 | 365,697 | +0.01(+0.22%) |
May 07, 2012 | 5.629 | 5.794 | 5.629 | 5.769 | 357,061 | +0.11(+2.03%) |
May 04, 2012 | 5.692 | 5.711 | 5.635 | 5.654 | 504,355 | -0.05(-0.89%) |
May 03, 2012 | 5.737 | 5.762 | 5.673 | 5.705 | 546,185 | -0.03(-0.44%) |
May 02, 2012 | 5.622 | 5.750 | 5.616 | 5.731 | 535,655 | +0.06(+1.01%) |
May 01, 2012 | 5.705 | 5.769 | 5.673 | 5.673 | 557,997 | -0.04(-0.78%) |
Apr 30, 2012 | 5.794 | 5.794 | 5.705 | 5.718 | 388,721 | -0.08(-1.32%) |
Apr 27, 2012 | 5.750 | 5.807 | 5.737 | 5.794 | 580,839 | +0.05(+0.89%) |
Apr 26, 2012 | 5.743 | 5.750 | 5.635 | 5.743 | 531,962 | -0.03(-0.55%) |
Apr 25, 2012 | 5.794 | 5.861 | 5.750 | 5.775 | 320,609 | +0.03(+0.55%) |
Apr 24, 2012 | 5.660 | 5.756 | 5.648 | 5.743 | 578,962 | +0.08(+1.35%) |
Apr 23, 2012 | 5.660 | 5.705 | 5.618 | 5.667 | 477,348 | -0.06(-1.00%) |
Apr 20, 2012 | 5.718 | 5.750 | 5.635 | 5.724 | 864,195 | +0.06(+1.12%) |
Apr 19, 2012 | 5.775 | 5.780 | 5.622 | 5.660 | 538,588 | -0.08(-1.39%) |
Apr 18, 2012 | 5.801 | 5.801 | 5.711 | 5.740 | 388,831 | -0.09(-1.58%) |
Apr 17, 2012 | 5.826 | 5.902 | 5.788 | 5.832 | 517,474 | +0.06(+1.10%) |
Apr 16, 2012 | 5.699 | 5.801 | 5.680 | 5.769 | 335,692 | +0.08(+1.46%) |
Apr 13, 2012 | 5.737 | 5.743 | 5.673 | 5.686 | 568,424 | -0.08(-1.43%) |
Apr 12, 2012 | 5.724 | 5.781 | 5.673 | 5.769 | 359,395 | +0.06(+1.00%) |
Apr 11, 2012 | 5.711 | 5.731 | 5.641 | 5.711 | 519,154 | +0.06(+1.13%) |
Apr 10, 2012 | 5.750 | 5.781 | 5.641 | 5.648 | 510,286 | -0.10(-1.66%) |
Apr 09, 2012 | 5.705 | 5.788 | 5.686 | 5.743 | 414,854 | -0.06(-1.10%) |
Apr 05, 2012 | 5.807 | 5.858 | 5.769 | 5.807 | 332,195 | -0.04(-0.65%) |
Apr 04, 2012 | 5.896 | 5.902 | 5.813 | 5.845 | 379,762 | -0.13(-2.24%) |
Apr 03, 2012 | 5.985 | 6.043 | 5.934 | 5.979 | 359,648 | -0.02(-0.32%) |