Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.016 | 6.090 | 5.961 | 6.068 | 670,267 | +0.05(+0.79%) |
May 30, 2012 | 5.990 | 6.059 | 5.937 | 6.021 | 270,696 | -0.02(-0.28%) |
May 29, 2012 | 5.947 | 6.051 | 5.864 | 6.037 | 237,321 | +0.10(+1.61%) |
May 25, 2012 | 5.908 | 5.959 | 5.849 | 5.942 | 171,017 | +0.02(+0.32%) |
May 24, 2012 | 5.963 | 5.963 | 5.820 | 5.923 | 165,442 | -0.03(-0.44%) |
May 23, 2012 | 5.896 | 5.997 | 5.837 | 5.949 | 390,123 | +0.01(+0.16%) |
May 22, 2012 | 5.803 | 6.023 | 5.803 | 5.939 | 569,989 | +0.11(+1.97%) |
May 21, 2012 | 5.710 | 5.837 | 5.617 | 5.825 | 352,378 | +0.11(+1.92%) |
May 18, 2012 | 5.713 | 5.763 | 5.591 | 5.715 | 483,340 | -0.01(-0.25%) |
May 17, 2012 | 5.734 | 5.784 | 5.636 | 5.729 | 309,367 | +0.01(+0.17%) |
May 16, 2012 | 5.760 | 5.841 | 5.681 | 5.720 | 363,649 | -0.02(-0.42%) |
May 15, 2012 | 5.684 | 5.806 | 5.662 | 5.744 | 141,882 | +0.04(+0.71%) |
May 14, 2012 | 5.739 | 5.753 | 5.622 | 5.703 | 387,562 | -0.11(-1.85%) |
May 11, 2012 | 5.973 | 6.006 | 5.739 | 5.810 | 298,794 | -0.20(-3.26%) |
May 10, 2012 | 6.071 | 6.083 | 5.968 | 6.006 | 132,715 | -0.03(-0.48%) |
May 09, 2012 | 6.154 | 6.195 | 6.030 | 6.035 | 244,566 | -0.18(-2.88%) |
May 08, 2012 | 6.068 | 6.267 | 6.068 | 6.214 | 218,586 | +0.08(+1.29%) |
May 07, 2012 | 6.107 | 6.190 | 6.021 | 6.135 | 248,454 | +0.04(+0.67%) |
May 04, 2012 | 6.341 | 6.362 | 6.018 | 6.095 | 347,677 | -0.27(-4.17%) |
May 03, 2012 | 6.534 | 6.534 | 6.236 | 6.360 | 264,008 | -0.21(-3.13%) |
May 02, 2012 | 6.410 | 6.565 | 6.410 | 6.565 | 333,497 | +0.16(+2.42%) |
May 01, 2012 | 6.367 | 6.570 | 6.355 | 6.410 | 412,122 | +0.03(+0.45%) |
Apr 30, 2012 | 6.396 | 6.396 | 6.300 | 6.381 | 203,493 | -0.04(-0.67%) |
Apr 27, 2012 | 6.358 | 6.451 | 6.298 | 6.424 | 151,169 | +0.06(+0.98%) |
Apr 26, 2012 | 6.310 | 6.408 | 6.262 | 6.362 | 98,946 | +0.02(+0.30%) |
Apr 25, 2012 | 6.381 | 6.472 | 6.300 | 6.343 | 193,339 | +0.00(+0.08%) |
Apr 24, 2012 | 6.116 | 6.341 | 6.066 | 6.338 | 347,941 | +0.24(+3.96%) |
Apr 23, 2012 | 6.119 | 6.279 | 6.021 | 6.097 | 410,787 | -0.15(-2.45%) |
Apr 20, 2012 | 6.362 | 6.362 | 6.197 | 6.250 | 184,265 | -0.03(-0.53%) |
Apr 19, 2012 | 6.324 | 6.367 | 6.207 | 6.284 | 176,697 | -0.06(-0.94%) |
Apr 18, 2012 | 6.338 | 6.363 | 6.291 | 6.343 | 113,052 | -0.02(-0.30%) |
Apr 17, 2012 | 6.262 | 6.451 | 6.262 | 6.362 | 312,862 | +0.08(+1.25%) |
Apr 16, 2012 | 6.224 | 6.315 | 6.147 | 6.284 | 136,357 | +0.06(+1.04%) |
Apr 13, 2012 | 6.245 | 6.245 | 6.126 | 6.219 | 206,695 | -0.04(-0.61%) |
Apr 12, 2012 | 6.252 | 6.327 | 6.245 | 6.257 | 138,412 | +0.02(+0.38%) |
Apr 11, 2012 | 6.195 | 6.248 | 6.158 | 6.233 | 203,083 | +0.10(+1.56%) |
Apr 10, 2012 | 6.317 | 6.317 | 6.023 | 6.138 | 324,627 | -0.18(-2.80%) |
Apr 09, 2012 | 6.298 | 6.413 | 6.298 | 6.315 | 338,883 | -0.11(-1.78%) |
Apr 05, 2012 | 6.346 | 6.525 | 6.305 | 6.429 | 204,544 | +0.08(+1.28%) |
Apr 04, 2012 | 6.370 | 6.408 | 6.274 | 6.348 | 188,053 | -0.11(-1.70%) |
Apr 03, 2012 | 6.537 | 6.587 | 6.432 | 6.458 | 193,402 | -0.11(-1.71%) |
Apr 02, 2012 | 6.465 | 6.611 | 6.465 | 6.570 | 317,859 | +0.08(+1.25%) |
Mar 30, 2012 | 6.496 | 6.527 | 6.420 | 6.489 | 247,513 | +0.02(+0.26%) |
Mar 29, 2012 | 6.398 | 6.501 | 6.319 | 6.472 | 159,829 | +0.01(+0.22%) |
Mar 28, 2012 | 6.401 | 6.460 | 6.396 | 6.458 | 123,808 | +0.07(+1.16%) |
Mar 27, 2012 | 6.539 | 6.555 | 6.372 | 6.384 | 207,717 | -0.17(-2.55%) |
Mar 26, 2012 | 6.555 | 6.572 | 6.432 | 6.551 | 275,353 | +0.08(+1.22%) |
Mar 23, 2012 | 6.393 | 6.472 | 6.331 | 6.472 | 165,596 | +0.10(+1.65%) |
Mar 22, 2012 | 6.408 | 6.517 | 6.310 | 6.367 | 318,661 | -0.18(-2.73%) |
Mar 21, 2012 | 6.465 | 6.548 | 6.384 | 6.546 | 258,778 | +0.07(+1.14%) |
Mar 20, 2012 | 6.463 | 6.489 | 6.389 | 6.472 | 146,085 | -0.06(-0.88%) |
Mar 19, 2012 | 6.429 | 6.594 | 6.405 | 6.529 | 168,217 | +0.11(+1.67%) |
Mar 16, 2012 | 6.472 | 6.486 | 6.408 | 6.422 | 322,047 | -0.03(-0.52%) |
Mar 15, 2012 | 6.501 | 6.501 | 6.379 | 6.455 | 116,762 | -0.04(-0.55%) |
Mar 14, 2012 | 6.541 | 6.553 | 6.448 | 6.491 | 112,110 | -0.06(-0.95%) |
Mar 13, 2012 | 6.477 | 6.577 | 6.422 | 6.553 | 185,270 | +0.10(+1.63%) |
Mar 12, 2012 | 6.503 | 6.565 | 6.429 | 6.448 | 124,032 | -0.07(-1.10%) |
Mar 09, 2012 | 6.482 | 6.653 | 6.465 | 6.520 | 270,935 | +0.03(+0.40%) |
Mar 08, 2012 | 6.558 | 6.582 | 6.443 | 6.494 | 263,430 | -0.06(-0.91%) |
Mar 07, 2012 | 6.617 | 6.617 | 6.501 | 6.553 | 486,485 | -0.04(-0.65%) |
Mar 06, 2012 | 6.494 | 6.651 | 6.458 | 6.596 | 457,116 | +0.05(+0.76%) |
Mar 05, 2012 | 6.374 | 6.579 | 6.372 | 6.546 | 314,185 | +0.18(+2.88%) |
Mar 02, 2012 | 6.548 | 6.548 | 6.258 | 6.362 | 319,320 | -0.18(-2.73%) |