Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.067 | 6.112 | 5.945 | 6.031 | 1,460,842 | -0.04(-0.60%) |
May 30, 2012 | 6.140 | 6.176 | 6.013 | 6.067 | 2,333,294 | -0.15(-2.48%) |
May 29, 2012 | 5.994 | 6.276 | 5.958 | 6.221 | 2,316,196 | +0.28(+4.73%) |
May 25, 2012 | 5.949 | 6.013 | 5.877 | 5.940 | 854,113 | +0.01(+0.15%) |
May 24, 2012 | 5.731 | 5.963 | 5.686 | 5.931 | 1,903,181 | +0.21(+3.65%) |
May 23, 2012 | 5.541 | 5.745 | 5.505 | 5.722 | 1,008,113 | +0.14(+2.44%) |
May 22, 2012 | 5.677 | 5.759 | 5.532 | 5.586 | 988,773 | -0.09(-1.60%) |
May 21, 2012 | 5.623 | 5.704 | 5.559 | 5.677 | 731,068 | +0.06(+1.13%) |
May 18, 2012 | 5.731 | 5.759 | 5.577 | 5.614 | 863,834 | -0.12(-2.06%) |
May 17, 2012 | 5.786 | 5.877 | 5.713 | 5.731 | 1,259,958 | -0.04(-0.63%) |
May 16, 2012 | 5.813 | 5.867 | 5.750 | 5.768 | 707,719 | -0.03(-0.47%) |
May 15, 2012 | 5.813 | 5.895 | 5.759 | 5.795 | 1,095,990 | -0.03(-0.47%) |
May 14, 2012 | 5.759 | 5.895 | 5.759 | 5.822 | 933,020 | -0.01(-0.16%) |
May 11, 2012 | 5.849 | 5.976 | 5.813 | 5.831 | 1,180,015 | -0.07(-1.23%) |
May 10, 2012 | 5.813 | 5.940 | 5.795 | 5.904 | 1,903,656 | +0.15(+2.68%) |
May 09, 2012 | 5.559 | 5.768 | 5.550 | 5.750 | 1,441,317 | +0.18(+3.26%) |
May 08, 2012 | 5.396 | 5.577 | 5.378 | 5.568 | 1,116,012 | +0.12(+2.16%) |
May 07, 2012 | 5.378 | 5.478 | 5.360 | 5.450 | 952,876 | +0.03(+0.50%) |
May 04, 2012 | 5.441 | 5.450 | 5.332 | 5.423 | 1,772,791 | -0.07(-1.32%) |
May 03, 2012 | 5.623 | 5.623 | 5.459 | 5.496 | 862,631 | -0.11(-1.94%) |
May 02, 2012 | 5.623 | 5.668 | 5.577 | 5.605 | 604,365 | -0.07(-1.28%) |
May 01, 2012 | 5.722 | 5.777 | 5.668 | 5.677 | 838,336 | -0.05(-0.79%) |
Apr 30, 2012 | 5.759 | 5.768 | 5.623 | 5.722 | 1,311,115 | -0.03(-0.47%) |
Apr 27, 2012 | 5.750 | 5.795 | 5.668 | 5.750 | 1,470,745 | +0.00(+0.00%) |
Apr 26, 2012 | 5.840 | 5.858 | 5.741 | 5.750 | 1,008,664 | -0.12(-2.01%) |
Apr 25, 2012 | 5.822 | 5.867 | 5.750 | 5.867 | 1,463,159 | +0.14(+2.37%) |
Apr 24, 2012 | 5.804 | 5.849 | 5.722 | 5.731 | 1,113,508 | -0.07(-1.25%) |
Apr 23, 2012 | 5.632 | 5.831 | 5.632 | 5.804 | 1,639,876 | +0.05(+0.95%) |
Apr 20, 2012 | 5.877 | 5.886 | 5.731 | 5.750 | 1,054,008 | -0.04(-0.63%) |
Apr 19, 2012 | 5.831 | 6.031 | 5.722 | 5.786 | 3,346,842 | +0.24(+4.42%) |
Apr 18, 2012 | 5.695 | 5.713 | 5.541 | 5.541 | 1,885,348 | -0.21(-3.63%) |
Apr 17, 2012 | 5.686 | 5.858 | 5.686 | 5.750 | 1,964,699 | +0.13(+2.26%) |
Apr 16, 2012 | 5.750 | 5.759 | 5.586 | 5.623 | 1,371,212 | -0.09(-1.59%) |
Apr 13, 2012 | 5.768 | 5.786 | 5.641 | 5.713 | 1,382,330 | -0.11(-1.87%) |
Apr 12, 2012 | 5.741 | 5.822 | 5.713 | 5.822 | 809,490 | +0.09(+1.58%) |
Apr 11, 2012 | 5.768 | 5.786 | 5.686 | 5.731 | 814,335 | +0.04(+0.64%) |
Apr 10, 2012 | 5.768 | 5.877 | 5.668 | 5.695 | 1,447,135 | -0.11(-1.87%) |
Apr 09, 2012 | 5.840 | 5.867 | 5.777 | 5.804 | 1,123,967 | -0.16(-2.74%) |
Apr 05, 2012 | 5.967 | 6.067 | 5.967 | 5.967 | 872,391 | -0.04(-0.60%) |
Apr 04, 2012 | 5.994 | 6.049 | 5.895 | 6.004 | 988,126 | -0.05(-0.75%) |
Apr 03, 2012 | 6.149 | 6.158 | 5.994 | 6.049 | 1,777,578 | -0.09(-1.48%) |
Apr 02, 2012 | 6.121 | 6.194 | 6.085 | 6.140 | 2,138,882 | -0.02(-0.29%) |
Mar 30, 2012 | 6.194 | 6.221 | 6.067 | 6.158 | 785,088 | +0.04(+0.59%) |
Mar 29, 2012 | 6.094 | 6.140 | 6.031 | 6.121 | 1,053,888 | -0.02(-0.30%) |
Mar 28, 2012 | 6.239 | 6.267 | 6.040 | 6.140 | 1,290,457 | -0.11(-1.74%) |
Mar 27, 2012 | 6.375 | 6.375 | 6.248 | 6.248 | 856,715 | -0.14(-2.13%) |
Mar 26, 2012 | 6.248 | 6.384 | 6.230 | 6.384 | 1,330,218 | +0.16(+2.62%) |
Mar 23, 2012 | 6.013 | 6.221 | 5.940 | 6.221 | 1,138,024 | +0.20(+3.31%) |
Mar 22, 2012 | 6.103 | 6.153 | 5.985 | 6.022 | 1,193,020 | -0.16(-2.64%) |
Mar 21, 2012 | 6.267 | 6.285 | 6.140 | 6.185 | 1,539,731 | -0.09(-1.45%) |
Mar 20, 2012 | 6.194 | 6.285 | 6.162 | 6.276 | 1,093,868 | +0.05(+0.73%) |
Mar 19, 2012 | 6.140 | 6.321 | 6.085 | 6.230 | 1,685,930 | +0.06(+1.03%) |
Mar 16, 2012 | 6.167 | 6.217 | 6.112 | 6.167 | 2,593,772 | +0.01(+0.15%) |
Mar 15, 2012 | 5.967 | 6.158 | 5.867 | 6.158 | 2,185,570 | +0.19(+3.19%) |
Mar 14, 2012 | 5.940 | 6.004 | 5.786 | 5.967 | 1,678,536 | -0.01(-0.15%) |
Mar 13, 2012 | 5.958 | 6.004 | 5.877 | 5.976 | 1,355,952 | +0.08(+1.38%) |
Mar 12, 2012 | 6.040 | 6.076 | 5.877 | 5.895 | 961,158 | -0.15(-2.40%) |
Mar 09, 2012 | 6.022 | 6.067 | 5.904 | 6.040 | 1,244,081 | +0.05(+0.76%) |
Mar 08, 2012 | 5.985 | 6.013 | 5.867 | 5.994 | 1,251,976 | +0.08(+1.38%) |
Mar 07, 2012 | 5.985 | 5.994 | 5.895 | 5.913 | 1,125,352 | -0.03(-0.46%) |
Mar 06, 2012 | 6.013 | 6.049 | 5.931 | 5.940 | 2,092,464 | -0.16(-2.67%) |
Mar 05, 2012 | 5.913 | 6.140 | 5.895 | 6.103 | 1,680,019 | +0.16(+2.75%) |
Mar 02, 2012 | 6.085 | 6.121 | 5.904 | 5.940 | 1,347,583 | -0.15(-2.38%) |