Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.645 | 5.757 | 5.573 | 5.757 | 1,339,710 | +0.12(+2.10%) |
May 30, 2012 | 5.671 | 5.724 | 5.599 | 5.639 | 733,328 | -0.11(-1.83%) |
May 29, 2012 | 5.691 | 5.816 | 5.658 | 5.744 | 668,293 | +0.11(+1.86%) |
May 25, 2012 | 5.507 | 5.652 | 5.507 | 5.639 | 821,809 | +0.12(+2.14%) |
May 24, 2012 | 5.474 | 5.520 | 5.310 | 5.520 | 655,088 | +0.05(+0.84%) |
May 23, 2012 | 5.317 | 5.494 | 5.284 | 5.474 | 468,918 | +0.08(+1.46%) |
May 22, 2012 | 5.429 | 5.543 | 5.356 | 5.396 | 697,244 | -0.02(-0.36%) |
May 21, 2012 | 5.350 | 5.442 | 5.238 | 5.415 | 713,353 | +0.11(+1.98%) |
May 18, 2012 | 5.225 | 5.422 | 5.225 | 5.310 | 1,145,510 | +0.08(+1.51%) |
May 17, 2012 | 5.402 | 5.435 | 5.232 | 5.232 | 898,743 | -0.14(-2.69%) |
May 16, 2012 | 5.468 | 5.507 | 5.376 | 5.376 | 622,377 | -0.06(-1.09%) |
May 15, 2012 | 5.422 | 5.507 | 5.376 | 5.435 | 835,264 | +0.02(+0.36%) |
May 14, 2012 | 5.435 | 5.514 | 5.376 | 5.415 | 851,705 | -0.11(-1.90%) |
May 11, 2012 | 5.376 | 5.625 | 5.376 | 5.520 | 999,693 | +0.10(+1.82%) |
May 10, 2012 | 5.461 | 5.553 | 5.409 | 5.422 | 883,428 | +0.03(+0.49%) |
May 09, 2012 | 5.356 | 5.461 | 5.317 | 5.396 | 1,213,878 | -0.05(-0.96%) |
May 08, 2012 | 5.442 | 5.507 | 5.396 | 5.448 | 971,901 | -0.04(-0.72%) |
May 07, 2012 | 5.448 | 5.570 | 5.396 | 5.488 | 806,396 | +0.02(+0.36%) |
May 04, 2012 | 5.606 | 5.612 | 5.468 | 5.468 | 1,106,364 | -0.18(-3.14%) |
May 03, 2012 | 5.645 | 5.711 | 5.573 | 5.645 | 837,122 | -0.01(-0.23%) |
May 02, 2012 | 5.593 | 5.704 | 5.507 | 5.658 | 802,487 | -0.01(-0.12%) |
May 01, 2012 | 5.665 | 5.829 | 5.580 | 5.665 | 1,048,406 | -0.01(-0.12%) |
Apr 30, 2012 | 5.914 | 5.927 | 5.671 | 5.671 | 930,283 | -0.23(-3.89%) |
Apr 27, 2012 | 5.954 | 5.954 | 5.790 | 5.901 | 862,826 | -0.01(-0.22%) |
Apr 26, 2012 | 6.046 | 6.111 | 5.908 | 5.914 | 543,138 | -0.14(-2.28%) |
Apr 25, 2012 | 6.072 | 6.203 | 6.026 | 6.052 | 519,809 | +0.09(+1.43%) |
Apr 24, 2012 | 5.875 | 6.055 | 5.829 | 5.967 | 602,640 | +0.08(+1.34%) |
Apr 23, 2012 | 5.822 | 5.895 | 5.744 | 5.888 | 803,383 | -0.04(-0.66%) |
Apr 20, 2012 | 5.901 | 6.065 | 5.744 | 5.927 | 1,311,941 | +0.12(+2.03%) |
Apr 19, 2012 | 6.078 | 6.078 | 5.763 | 5.809 | 1,181,344 | -0.26(-4.32%) |
Apr 18, 2012 | 6.111 | 6.137 | 5.954 | 6.072 | 685,244 | -0.03(-0.43%) |
Apr 17, 2012 | 5.960 | 6.210 | 5.934 | 6.098 | 645,431 | +0.22(+3.80%) |
Apr 16, 2012 | 5.987 | 6.052 | 5.829 | 5.875 | 862,855 | -0.05(-0.89%) |
Apr 13, 2012 | 6.039 | 6.039 | 5.881 | 5.927 | 1,014,501 | -0.15(-2.48%) |
Apr 12, 2012 | 5.881 | 6.105 | 5.875 | 6.078 | 712,925 | +0.21(+3.58%) |
Apr 11, 2012 | 5.881 | 5.907 | 5.809 | 5.868 | 608,451 | +0.08(+1.36%) |
Apr 10, 2012 | 6.000 | 6.046 | 5.790 | 5.790 | 944,722 | -0.22(-3.61%) |
Apr 09, 2012 | 5.927 | 6.032 | 5.914 | 6.006 | 662,949 | -0.11(-1.72%) |
Apr 05, 2012 | 6.124 | 6.197 | 6.062 | 6.111 | 662,096 | -0.05(-0.75%) |
Apr 04, 2012 | 6.151 | 6.220 | 6.052 | 6.157 | 930,361 | -0.11(-1.78%) |
Apr 03, 2012 | 6.223 | 6.325 | 6.203 | 6.269 | 1,140,190 | +0.05(+0.74%) |
Apr 02, 2012 | 6.262 | 6.387 | 6.177 | 6.223 | 1,043,236 | -0.08(-1.25%) |
Mar 30, 2012 | 6.341 | 6.341 | 6.243 | 6.302 | 1,312,797 | +0.05(+0.73%) |
Mar 29, 2012 | 6.164 | 6.334 | 6.110 | 6.256 | 1,118,644 | +0.05(+0.74%) |
Mar 28, 2012 | 6.301 | 6.314 | 6.197 | 6.210 | 938,966 | -0.09(-1.44%) |
Mar 27, 2012 | 6.158 | 6.379 | 6.080 | 6.301 | 2,000,766 | +0.13(+2.11%) |
Mar 26, 2012 | 6.014 | 6.171 | 5.904 | 6.171 | 1,482,154 | +0.27(+4.52%) |
Mar 23, 2012 | 5.559 | 6.119 | 5.364 | 5.904 | 2,557,981 | -0.14(-2.26%) |
Mar 22, 2012 | 5.885 | 6.073 | 5.800 | 6.041 | 991,199 | +0.05(+0.87%) |
Mar 21, 2012 | 6.054 | 6.076 | 5.937 | 5.989 | 814,471 | -0.04(-0.65%) |
Mar 20, 2012 | 5.956 | 6.073 | 5.943 | 6.028 | 701,780 | -0.01(-0.22%) |
Mar 19, 2012 | 5.904 | 6.158 | 5.891 | 6.041 | 588,499 | +0.10(+1.75%) |
Mar 16, 2012 | 5.943 | 6.047 | 5.867 | 5.937 | 1,447,749 | +0.00(+0.00%) |
Mar 15, 2012 | 5.781 | 5.937 | 5.738 | 5.937 | 524,809 | +0.17(+2.93%) |
Mar 14, 2012 | 5.930 | 5.950 | 5.742 | 5.768 | 539,110 | -0.16(-2.74%) |
Mar 13, 2012 | 5.768 | 5.930 | 5.689 | 5.930 | 870,018 | +0.24(+4.23%) |
Mar 12, 2012 | 5.657 | 5.729 | 5.618 | 5.689 | 438,699 | +0.03(+0.57%) |
Mar 09, 2012 | 5.611 | 5.846 | 5.520 | 5.657 | 805,407 | +0.06(+1.05%) |
Mar 08, 2012 | 5.468 | 5.624 | 5.403 | 5.598 | 430,811 | +0.18(+3.36%) |
Mar 07, 2012 | 5.429 | 5.455 | 5.364 | 5.416 | 567,280 | +0.03(+0.48%) |
Mar 06, 2012 | 5.442 | 5.527 | 5.364 | 5.390 | 555,253 | -0.16(-2.81%) |
Mar 05, 2012 | 5.468 | 5.566 | 5.416 | 5.546 | 426,313 | +0.04(+0.71%) |
Mar 02, 2012 | 5.670 | 5.685 | 5.442 | 5.507 | 1,213,380 | -0.19(-3.31%) |