Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.240 | 5.461 | 5.200 | 5.290 | 60,352 | +0.06(+1.15%) |
Jun 28, 2012 | 5.330 | 5.540 | 5.210 | 5.230 | 38,549 | -0.28(-5.08%) |
Jun 27, 2012 | 5.560 | 5.630 | 5.390 | 5.510 | 7,456 | -0.05(-0.90%) |
Jun 26, 2012 | 5.620 | 5.630 | 5.480 | 5.560 | 12,697 | -0.05(-0.89%) |
Jun 25, 2012 | 5.820 | 5.830 | 5.500 | 5.610 | 15,877 | -0.27(-4.59%) |
Jun 22, 2012 | 5.800 | 5.880 | 5.770 | 5.880 | 44,290 | +0.02(+0.34%) |
Jun 21, 2012 | 5.720 | 5.950 | 5.720 | 5.860 | 13,580 | -0.04(-0.68%) |
Jun 20, 2012 | 5.880 | 5.999 | 5.861 | 5.900 | 42,000 | -0.05(-0.84%) |
Jun 19, 2012 | 5.980 | 6.030 | 5.815 | 5.950 | 30,374 | +0.05(+0.85%) |
Jun 18, 2012 | 5.900 | 5.950 | 5.660 | 5.900 | 33,327 | +0.03(+0.51%) |
Jun 15, 2012 | 5.820 | 5.870 | 5.750 | 5.870 | 22,454 | +0.09(+1.56%) |
Jun 14, 2012 | 5.840 | 5.840 | 5.651 | 5.780 | 83,182 | -0.10(-1.70%) |
Jun 13, 2012 | 5.910 | 5.910 | 5.747 | 5.880 | 8,213 | -0.07(-1.18%) |
Jun 12, 2012 | 5.820 | 5.950 | 5.720 | 5.950 | 61,019 | +0.16(+2.76%) |
Jun 11, 2012 | 5.780 | 5.800 | 5.700 | 5.790 | 11,204 | +0.01(+0.17%) |
Jun 08, 2012 | 5.670 | 5.900 | 5.550 | 5.780 | 16,614 | +0.12(+2.12%) |
Jun 07, 2012 | 5.790 | 5.790 | 5.574 | 5.660 | 5,789 | -0.10(-1.74%) |
Jun 06, 2012 | 5.500 | 5.850 | 5.300 | 5.760 | 48,088 | +0.24(+4.35%) |
Jun 05, 2012 | 5.490 | 5.530 | 5.400 | 5.520 | 23,971 | +0.02(+0.36%) |
Jun 04, 2012 | 5.480 | 5.500 | 5.420 | 5.500 | 35,564 | -0.01(-0.18%) |
Jun 01, 2012 | 5.360 | 5.520 | 5.360 | 5.510 | 45,192 | +0.08(+1.47%) |
May 31, 2012 | 5.440 | 5.490 | 5.400 | 5.430 | 8,541 | -0.05(-0.91%) |
May 30, 2012 | 5.250 | 5.480 | 5.250 | 5.480 | 12,712 | -0.01(-0.18%) |
May 29, 2012 | 5.500 | 5.500 | 5.400 | 5.490 | 25,837 | +0.00(+0.00%) |
May 25, 2012 | 5.470 | 5.500 | 5.350 | 5.490 | 31,786 | -0.01(-0.18%) |
May 24, 2012 | 5.500 | 5.500 | 5.430 | 5.500 | 3,900 | +0.00(+0.00%) |
May 23, 2012 | 5.460 | 5.520 | 5.390 | 5.500 | 17,069 | +0.00(+0.00%) |
May 22, 2012 | 5.410 | 5.640 | 5.410 | 5.500 | 19,300 | +0.05(+0.92%) |
May 21, 2012 | 5.350 | 5.510 | 5.350 | 5.450 | 52,228 | -0.02(-0.37%) |
May 18, 2012 | 5.500 | 5.640 | 5.320 | 5.470 | 136,456 | -0.21(-3.70%) |
May 17, 2012 | 5.750 | 5.750 | 5.539 | 5.680 | 30,585 | +0.03(+0.53%) |
May 16, 2012 | 5.790 | 5.850 | 5.610 | 5.650 | 13,407 | -0.10(-1.74%) |
May 15, 2012 | 5.650 | 5.870 | 5.600 | 5.750 | 11,450 | +0.13(+2.31%) |
May 14, 2012 | 5.710 | 5.710 | 5.450 | 5.620 | 29,266 | -0.08(-1.41%) |
May 11, 2012 | 5.920 | 5.970 | 5.650 | 5.700 | 25,032 | -0.25(-4.20%) |
May 10, 2012 | 6.050 | 6.180 | 5.880 | 5.950 | 30,734 | -0.13(-2.14%) |
May 09, 2012 | 5.950 | 6.130 | 5.950 | 6.080 | 25,137 | -0.05(-0.82%) |
May 08, 2012 | 5.970 | 6.139 | 5.970 | 6.130 | 19,211 | +0.13(+2.17%) |
May 07, 2012 | 6.150 | 6.150 | 5.910 | 6.000 | 10,880 | -0.15(-2.44%) |
May 04, 2012 | 6.170 | 6.170 | 6.080 | 6.150 | 11,294 | -0.05(-0.81%) |
May 03, 2012 | 6.250 | 6.300 | 6.090 | 6.200 | 19,650 | -0.03(-0.48%) |
May 02, 2012 | 6.220 | 6.330 | 6.200 | 6.230 | 6,792 | +0.00(+0.00%) |
May 01, 2012 | 6.380 | 6.380 | 6.110 | 6.230 | 26,923 | -0.15(-2.35%) |
Apr 30, 2012 | 6.590 | 6.590 | 6.221 | 6.380 | 48,504 | -0.17(-2.60%) |
Apr 27, 2012 | 6.370 | 6.580 | 6.280 | 6.550 | 17,255 | +0.10(+1.55%) |
Apr 26, 2012 | 6.280 | 6.450 | 6.240 | 6.450 | 26,700 | +0.20(+3.20%) |
Apr 25, 2012 | 6.460 | 6.490 | 6.210 | 6.250 | 51,104 | -0.19(-2.95%) |
Apr 24, 2012 | 6.420 | 6.520 | 6.070 | 6.440 | 24,199 | +0.05(+0.78%) |
Apr 23, 2012 | 6.440 | 6.440 | 6.180 | 6.390 | 25,947 | +0.03(+0.47%) |
Apr 20, 2012 | 6.300 | 6.690 | 6.300 | 6.360 | 89,142 | +0.12(+1.92%) |
Apr 19, 2012 | 6.230 | 6.450 | 6.100 | 6.240 | 35,759 | +0.04(+0.65%) |
Apr 18, 2012 | 5.880 | 6.330 | 5.865 | 6.200 | 153,819 | +0.38(+6.53%) |
Apr 17, 2012 | 5.800 | 5.820 | 5.800 | 5.820 | 1,771 | +0.00(+0.00%) |
Apr 16, 2012 | 5.790 | 5.830 | 5.740 | 5.820 | 25,546 | -0.01(-0.17%) |
Apr 13, 2012 | 5.790 | 5.870 | 5.750 | 5.830 | 57,550 | -0.02(-0.34%) |
Apr 12, 2012 | 5.850 | 5.850 | 5.800 | 5.850 | 5,700 | +0.01(+0.17%) |
Apr 11, 2012 | 5.700 | 5.940 | 5.700 | 5.840 | 15,869 | +0.16(+2.82%) |
Apr 10, 2012 | 5.860 | 5.860 | 5.620 | 5.680 | 34,650 | -0.12(-2.07%) |
Apr 09, 2012 | 5.870 | 5.940 | 5.780 | 5.800 | 28,670 | -0.11(-1.86%) |
Apr 05, 2012 | 5.940 | 5.970 | 5.780 | 5.910 | 24,300 | -0.03(-0.51%) |
Apr 04, 2012 | 6.000 | 6.000 | 5.880 | 5.940 | 30,001 | -0.07(-1.16%) |
Apr 03, 2012 | 5.870 | 6.010 | 5.850 | 6.010 | 73,633 | +0.18(+3.09%) |