Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.717 | 5.804 | 5.717 | 5.769 | 189,085 | +0.06(+1.04%) |
May 30, 2012 | 5.737 | 5.793 | 5.705 | 5.709 | 181,369 | -0.04(-0.76%) |
May 29, 2012 | 5.785 | 5.789 | 5.725 | 5.753 | 127,770 | +0.01(+0.21%) |
May 25, 2012 | 5.698 | 5.840 | 5.662 | 5.741 | 141,964 | +0.06(+1.12%) |
May 24, 2012 | 5.705 | 5.705 | 5.634 | 5.678 | 105,147 | +0.01(+0.21%) |
May 23, 2012 | 5.630 | 5.705 | 5.622 | 5.666 | 117,394 | +0.02(+0.42%) |
May 22, 2012 | 5.690 | 5.773 | 5.622 | 5.642 | 160,310 | -0.04(-0.77%) |
May 21, 2012 | 5.654 | 5.733 | 5.622 | 5.686 | 115,775 | +0.04(+0.63%) |
May 18, 2012 | 5.650 | 5.741 | 5.642 | 5.650 | 154,458 | -0.02(-0.28%) |
May 17, 2012 | 5.713 | 5.790 | 5.662 | 5.666 | 104,955 | -0.06(-0.97%) |
May 16, 2012 | 5.678 | 5.761 | 5.670 | 5.721 | 126,737 | +0.04(+0.70%) |
May 15, 2012 | 5.650 | 5.769 | 5.650 | 5.682 | 178,379 | -0.03(-0.55%) |
May 14, 2012 | 5.737 | 5.820 | 5.705 | 5.713 | 126,221 | -0.06(-0.96%) |
May 11, 2012 | 5.836 | 5.888 | 5.757 | 5.769 | 100,616 | -0.09(-1.49%) |
May 10, 2012 | 5.717 | 5.860 | 5.717 | 5.856 | 285,499 | +0.19(+3.28%) |
May 09, 2012 | 5.646 | 5.709 | 5.646 | 5.670 | 117,180 | -0.01(-0.21%) |
May 08, 2012 | 5.646 | 5.721 | 5.642 | 5.682 | 189,666 | -0.01(-0.21%) |
May 07, 2012 | 5.713 | 5.761 | 5.666 | 5.694 | 302,365 | -0.00(-0.07%) |
May 04, 2012 | 5.757 | 5.761 | 5.646 | 5.698 | 303,214 | -0.08(-1.37%) |
May 03, 2012 | 5.753 | 5.828 | 5.721 | 5.777 | 382,085 | -0.00(-0.07%) |
May 02, 2012 | 5.797 | 5.836 | 5.749 | 5.781 | 177,626 | -0.02(-0.34%) |
May 01, 2012 | 5.864 | 5.907 | 5.800 | 5.800 | 309,361 | -0.08(-1.41%) |
Apr 30, 2012 | 5.880 | 5.911 | 5.852 | 5.884 | 423,912 | +0.01(+0.20%) |
Apr 27, 2012 | 5.808 | 5.903 | 5.789 | 5.872 | 329,991 | +0.06(+0.95%) |
Apr 26, 2012 | 5.800 | 5.903 | 5.741 | 5.816 | 648,248 | +0.06(+1.03%) |
Apr 25, 2012 | 5.808 | 5.808 | 5.745 | 5.757 | 225,810 | -0.02(-0.27%) |
Apr 24, 2012 | 5.789 | 5.836 | 5.769 | 5.773 | 326,859 | -0.06(-1.09%) |
Apr 23, 2012 | 5.773 | 5.896 | 5.650 | 5.836 | 340,616 | +0.02(+0.41%) |
Apr 20, 2012 | 5.919 | 5.927 | 5.800 | 5.812 | 187,557 | -0.05(-0.81%) |
Apr 19, 2012 | 5.860 | 5.896 | 5.808 | 5.860 | 107,820 | +0.00(+0.00%) |
Apr 18, 2012 | 5.836 | 5.919 | 5.836 | 5.860 | 70,937 | -0.01(-0.20%) |
Apr 17, 2012 | 5.856 | 5.919 | 5.844 | 5.872 | 223,977 | +0.01(+0.14%) |
Apr 16, 2012 | 5.876 | 5.880 | 5.828 | 5.864 | 95,613 | +0.01(+0.14%) |
Apr 13, 2012 | 5.840 | 5.888 | 5.828 | 5.856 | 162,785 | -0.01(-0.14%) |
Apr 12, 2012 | 5.876 | 5.911 | 5.840 | 5.864 | 132,073 | -0.01(-0.13%) |
Apr 11, 2012 | 5.868 | 5.899 | 5.828 | 5.872 | 188,496 | +0.06(+1.02%) |
Apr 10, 2012 | 5.864 | 5.875 | 5.773 | 5.812 | 199,354 | -0.05(-0.81%) |
Apr 09, 2012 | 5.888 | 5.903 | 5.844 | 5.860 | 211,823 | -0.08(-1.40%) |
Apr 05, 2012 | 5.888 | 5.959 | 5.888 | 5.943 | 86,902 | +0.04(+0.60%) |
Apr 04, 2012 | 5.892 | 5.923 | 5.848 | 5.907 | 125,302 | -0.04(-0.60%) |
Apr 03, 2012 | 5.995 | 5.995 | 5.896 | 5.943 | 164,821 | -0.06(-0.92%) |
Apr 02, 2012 | 6.038 | 6.038 | 5.923 | 5.998 | 232,816 | -0.05(-0.79%) |
Mar 30, 2012 | 6.018 | 6.058 | 5.920 | 6.046 | 630,005 | +0.05(+0.79%) |
Mar 29, 2012 | 5.979 | 6.014 | 5.907 | 5.998 | 535,230 | +0.13(+2.30%) |
Mar 28, 2012 | 5.872 | 5.911 | 5.785 | 5.864 | 288,055 | +0.02(+0.41%) |
Mar 27, 2012 | 5.907 | 5.931 | 5.836 | 5.840 | 157,287 | -0.08(-1.40%) |
Mar 26, 2012 | 5.975 | 6.030 | 5.880 | 5.923 | 237,600 | -0.01(-0.13%) |
Mar 23, 2012 | 5.769 | 5.931 | 5.769 | 5.931 | 430,070 | +0.11(+1.84%) |
Mar 22, 2012 | 5.777 | 5.856 | 5.777 | 5.824 | 133,185 | +0.00(+0.00%) |
Mar 21, 2012 | 5.808 | 5.896 | 5.777 | 5.824 | 270,295 | +0.02(+0.41%) |
Mar 20, 2012 | 5.769 | 5.824 | 5.743 | 5.800 | 220,517 | +0.03(+0.55%) |
Mar 19, 2012 | 5.769 | 5.836 | 5.769 | 5.769 | 150,321 | +0.00(+0.00%) |
Mar 16, 2012 | 5.832 | 5.860 | 5.725 | 5.769 | 361,519 | -0.06(-1.09%) |
Mar 15, 2012 | 5.856 | 5.876 | 5.781 | 5.832 | 199,417 | -0.01(-0.14%) |
Mar 14, 2012 | 5.884 | 5.927 | 5.773 | 5.840 | 427,137 | -0.15(-2.58%) |
Mar 13, 2012 | 5.975 | 6.026 | 5.959 | 5.995 | 370,762 | +0.05(+0.80%) |
Mar 12, 2012 | 5.880 | 5.947 | 5.880 | 5.947 | 133,392 | +0.08(+1.35%) |
Mar 09, 2012 | 5.836 | 5.919 | 5.812 | 5.868 | 329,024 | +0.05(+0.82%) |
Mar 08, 2012 | 5.935 | 5.935 | 5.793 | 5.820 | 324,619 | -0.09(-1.54%) |
Mar 07, 2012 | 5.804 | 5.911 | 5.804 | 5.911 | 259,290 | +0.09(+1.56%) |
Mar 06, 2012 | 5.840 | 5.919 | 5.800 | 5.820 | 701,878 | -0.08(-1.34%) |
Mar 05, 2012 | 5.979 | 6.030 | 5.872 | 5.899 | 520,933 | -0.08(-1.32%) |
Mar 02, 2012 | 5.963 | 6.014 | 5.828 | 5.979 | 750,029 | +0.02(+0.40%) |