Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.001 | 5.119 | 4.780 | 4.942 | 133,403 | -0.07(-1.33%) |
May 30, 2012 | 5.186 | 5.245 | 4.979 | 5.009 | 49,750 | -0.21(-4.10%) |
May 29, 2012 | 5.201 | 5.239 | 5.082 | 5.223 | 43,532 | +0.04(+0.86%) |
May 25, 2012 | 5.141 | 5.223 | 5.127 | 5.178 | 20,637 | +0.02(+0.43%) |
May 24, 2012 | 5.082 | 5.156 | 5.045 | 5.156 | 59,814 | +0.08(+1.60%) |
May 23, 2012 | 5.193 | 5.193 | 4.942 | 5.075 | 50,774 | -0.12(-2.28%) |
May 22, 2012 | 5.156 | 5.289 | 5.141 | 5.193 | 100,231 | +0.04(+0.72%) |
May 21, 2012 | 5.149 | 5.164 | 4.905 | 5.156 | 77,616 | +0.04(+0.87%) |
May 18, 2012 | 5.171 | 5.208 | 4.979 | 5.112 | 142,082 | -0.08(-1.56%) |
May 17, 2012 | 5.260 | 5.319 | 5.149 | 5.193 | 72,204 | -0.13(-2.36%) |
May 16, 2012 | 5.444 | 5.496 | 5.297 | 5.319 | 76,560 | -0.07(-1.37%) |
May 15, 2012 | 5.356 | 5.503 | 5.356 | 5.393 | 98,381 | +0.01(+0.27%) |
May 14, 2012 | 5.503 | 5.563 | 5.223 | 5.378 | 69,635 | -0.21(-3.70%) |
May 11, 2012 | 5.659 | 5.762 | 5.563 | 5.585 | 63,851 | -0.12(-2.07%) |
May 10, 2012 | 5.666 | 5.939 | 5.666 | 5.703 | 77,748 | +0.08(+1.45%) |
May 09, 2012 | 5.548 | 5.688 | 5.548 | 5.622 | 33,587 | +0.02(+0.40%) |
May 08, 2012 | 5.666 | 5.673 | 5.526 | 5.599 | 70,336 | -0.09(-1.56%) |
May 07, 2012 | 5.769 | 5.821 | 5.666 | 5.688 | 130,232 | -0.07(-1.28%) |
May 04, 2012 | 5.740 | 5.814 | 5.681 | 5.762 | 82,311 | +0.03(+0.52%) |
May 03, 2012 | 5.947 | 6.080 | 5.666 | 5.732 | 115,637 | -0.21(-3.48%) |
May 02, 2012 | 6.028 | 6.124 | 5.895 | 5.939 | 106,597 | -0.10(-1.71%) |
May 01, 2012 | 6.124 | 6.316 | 6.043 | 6.043 | 146,491 | -0.10(-1.68%) |
Apr 30, 2012 | 6.338 | 6.375 | 6.146 | 6.146 | 130,887 | -0.23(-3.59%) |
Apr 27, 2012 | 6.575 | 6.604 | 6.279 | 6.375 | 64,710 | -0.18(-2.71%) |
Apr 26, 2012 | 6.456 | 6.567 | 6.453 | 6.552 | 42,320 | +0.07(+1.14%) |
Apr 25, 2012 | 6.412 | 6.501 | 6.287 | 6.479 | 30,826 | +0.13(+1.98%) |
Apr 24, 2012 | 6.316 | 6.371 | 6.287 | 6.353 | 58,476 | +0.03(+0.47%) |
Apr 23, 2012 | 6.434 | 6.445 | 6.309 | 6.323 | 57,171 | -0.17(-2.62%) |
Apr 20, 2012 | 6.685 | 6.693 | 6.434 | 6.493 | 62,347 | +0.02(+0.34%) |
Apr 19, 2012 | 6.412 | 6.685 | 6.323 | 6.471 | 53,778 | +0.08(+1.27%) |
Apr 18, 2012 | 6.368 | 6.464 | 6.317 | 6.390 | 39,369 | +0.02(+0.35%) |
Apr 17, 2012 | 6.419 | 6.449 | 6.323 | 6.368 | 56,397 | -0.01(-0.23%) |
Apr 16, 2012 | 6.397 | 6.450 | 6.338 | 6.383 | 45,462 | -0.01(-0.23%) |
Apr 13, 2012 | 6.663 | 6.671 | 6.397 | 6.397 | 47,866 | -0.31(-4.63%) |
Apr 12, 2012 | 6.619 | 6.722 | 6.604 | 6.708 | 52,528 | +0.07(+1.00%) |
Apr 11, 2012 | 6.671 | 6.700 | 6.603 | 6.641 | 59,382 | +0.03(+0.45%) |
Apr 10, 2012 | 6.641 | 6.767 | 6.612 | 6.612 | 53,964 | -0.04(-0.67%) |
Apr 09, 2012 | 6.708 | 6.734 | 6.641 | 6.656 | 45,773 | -0.13(-1.96%) |
Apr 05, 2012 | 6.826 | 6.870 | 6.759 | 6.789 | 34,592 | -0.04(-0.65%) |
Apr 04, 2012 | 6.855 | 6.948 | 6.833 | 6.833 | 42,340 | -0.07(-1.07%) |
Apr 03, 2012 | 7.003 | 7.033 | 6.907 | 6.907 | 48,892 | -0.11(-1.58%) |
Apr 02, 2012 | 7.143 | 7.188 | 6.988 | 7.018 | 73,703 | -0.13(-1.76%) |
Mar 30, 2012 | 7.276 | 7.350 | 7.143 | 7.143 | 65,694 | -0.07(-1.02%) |
Mar 29, 2012 | 7.306 | 7.343 | 7.180 | 7.217 | 50,716 | -0.16(-2.20%) |
Mar 28, 2012 | 7.210 | 7.402 | 7.092 | 7.380 | 47,162 | +0.16(+2.25%) |
Mar 27, 2012 | 7.321 | 7.358 | 7.210 | 7.217 | 73,184 | -0.04(-0.51%) |
Mar 26, 2012 | 7.372 | 7.409 | 7.232 | 7.254 | 102,225 | -0.02(-0.30%) |
Mar 23, 2012 | 7.550 | 7.550 | 7.232 | 7.276 | 104,920 | -0.21(-2.86%) |
Mar 22, 2012 | 7.550 | 7.609 | 7.291 | 7.491 | 53,120 | -0.14(-1.84%) |
Mar 21, 2012 | 7.661 | 7.749 | 7.609 | 7.631 | 77,416 | +0.02(+0.29%) |
Mar 20, 2012 | 7.528 | 7.757 | 7.439 | 7.609 | 115,789 | +0.08(+1.08%) |
Mar 19, 2012 | 7.291 | 7.535 | 7.239 | 7.528 | 134,896 | +0.25(+3.45%) |
Mar 16, 2012 | 6.870 | 7.468 | 6.789 | 7.276 | 475,658 | +0.53(+7.89%) |
Mar 15, 2012 | 6.745 | 6.781 | 6.708 | 6.745 | 39,598 | +0.02(+0.33%) |
Mar 14, 2012 | 6.892 | 6.892 | 6.648 | 6.722 | 50,541 | -0.21(-3.09%) |
Mar 13, 2012 | 6.922 | 6.959 | 6.585 | 6.937 | 118,231 | +0.07(+0.97%) |
Mar 12, 2012 | 6.929 | 6.959 | 6.782 | 6.870 | 109,253 | -0.01(-0.21%) |
Mar 09, 2012 | 6.493 | 6.892 | 6.419 | 6.885 | 210,774 | +0.35(+5.43%) |
Mar 08, 2012 | 6.641 | 6.641 | 6.456 | 6.530 | 86,230 | -0.08(-1.23%) |
Mar 07, 2012 | 6.464 | 6.626 | 6.434 | 6.612 | 68,086 | +0.16(+2.40%) |
Mar 06, 2012 | 6.730 | 6.730 | 6.183 | 6.456 | 202,826 | -0.30(-4.38%) |
Mar 05, 2012 | 6.855 | 6.900 | 6.722 | 6.752 | 30,302 | -0.13(-1.83%) |
Mar 02, 2012 | 6.951 | 7.033 | 6.870 | 6.877 | 86,483 | -0.07(-1.06%) |