Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.444 | 6.444 | 6.402 | 6.431 | 151,888 | -0.00(-0.07%) |
May 30, 2012 | 6.423 | 6.435 | 6.382 | 6.435 | 200,280 | +0.01(+0.13%) |
May 29, 2012 | 6.439 | 6.444 | 6.402 | 6.427 | 185,212 | +0.03(+0.46%) |
May 25, 2012 | 6.439 | 6.473 | 6.385 | 6.397 | 195,397 | -0.02(-0.33%) |
May 24, 2012 | 6.439 | 6.439 | 6.366 | 6.418 | 152,499 | +0.03(+0.39%) |
May 23, 2012 | 6.305 | 6.393 | 6.305 | 6.393 | 167,136 | +0.05(+0.73%) |
May 22, 2012 | 6.351 | 6.351 | 6.322 | 6.347 | 204,208 | +0.04(+0.58%) |
May 21, 2012 | 6.273 | 6.340 | 6.214 | 6.311 | 180,656 | +0.03(+0.53%) |
May 18, 2012 | 6.361 | 6.361 | 6.254 | 6.277 | 241,323 | -0.08(-1.31%) |
May 17, 2012 | 6.461 | 6.461 | 6.302 | 6.361 | 374,904 | -0.08(-1.23%) |
May 16, 2012 | 6.381 | 6.486 | 6.381 | 6.440 | 144,436 | +0.10(+1.51%) |
May 15, 2012 | 6.457 | 6.461 | 6.344 | 6.344 | 296,637 | -0.14(-2.12%) |
May 14, 2012 | 6.532 | 6.540 | 6.465 | 6.482 | 183,518 | -0.09(-1.40%) |
May 11, 2012 | 6.486 | 6.573 | 6.486 | 6.573 | 275,218 | +0.09(+1.41%) |
May 10, 2012 | 6.523 | 6.523 | 6.465 | 6.482 | 155,103 | -0.01(-0.19%) |
May 09, 2012 | 6.423 | 6.511 | 6.419 | 6.494 | 216,285 | +0.03(+0.39%) |
May 08, 2012 | 6.407 | 6.469 | 6.402 | 6.469 | 230,860 | +0.01(+0.19%) |
May 07, 2012 | 6.473 | 6.490 | 6.445 | 6.457 | 182,364 | -0.03(-0.45%) |
May 04, 2012 | 6.477 | 6.540 | 6.477 | 6.486 | 188,801 | -0.03(-0.51%) |
May 03, 2012 | 6.569 | 6.602 | 6.490 | 6.519 | 315,995 | -0.07(-1.08%) |
May 02, 2012 | 6.502 | 6.590 | 6.502 | 6.590 | 160,309 | +0.04(+0.57%) |
May 01, 2012 | 6.552 | 6.577 | 6.519 | 6.552 | 318,567 | +0.03(+0.51%) |
Apr 30, 2012 | 6.544 | 6.573 | 6.509 | 6.519 | 281,002 | -0.02(-0.32%) |
Apr 27, 2012 | 6.540 | 6.561 | 6.478 | 6.540 | 346,474 | -0.03(-0.38%) |
Apr 26, 2012 | 6.586 | 6.586 | 6.527 | 6.565 | 270,897 | -0.02(-0.32%) |
Apr 25, 2012 | 6.569 | 6.586 | 6.548 | 6.586 | 331,055 | +0.04(+0.64%) |
Apr 24, 2012 | 6.515 | 6.557 | 6.515 | 6.544 | 303,630 | +0.04(+0.58%) |
Apr 23, 2012 | 6.461 | 6.507 | 6.448 | 6.507 | 173,559 | +0.05(+0.77%) |
Apr 20, 2012 | 6.436 | 6.461 | 6.407 | 6.457 | 172,794 | +0.06(+0.91%) |
Apr 19, 2012 | 6.448 | 6.448 | 6.325 | 6.398 | 259,151 | +0.01(+0.08%) |
Apr 18, 2012 | 6.399 | 6.407 | 6.358 | 6.393 | 252,685 | -0.04(-0.55%) |
Apr 17, 2012 | 6.383 | 6.441 | 6.354 | 6.428 | 295,328 | +0.07(+1.04%) |
Apr 16, 2012 | 6.395 | 6.428 | 6.362 | 6.362 | 316,755 | +0.00(+0.00%) |
Apr 13, 2012 | 6.358 | 6.362 | 6.304 | 6.362 | 347,262 | -0.01(-0.19%) |
Apr 12, 2012 | 6.395 | 6.449 | 6.354 | 6.375 | 496,282 | -0.06(-0.90%) |
Apr 11, 2012 | 6.420 | 6.445 | 6.354 | 6.433 | 436,876 | +0.05(+0.78%) |
Apr 10, 2012 | 6.441 | 6.466 | 6.383 | 6.383 | 243,958 | -0.04(-0.65%) |
Apr 09, 2012 | 6.404 | 6.474 | 6.391 | 6.424 | 265,622 | +0.02(+0.32%) |
Apr 05, 2012 | 6.350 | 6.412 | 6.333 | 6.404 | 316,159 | +0.06(+0.91%) |
Apr 04, 2012 | 6.312 | 6.346 | 6.312 | 6.346 | 153,172 | +0.02(+0.26%) |
Apr 03, 2012 | 6.300 | 6.370 | 6.300 | 6.329 | 314,458 | -0.01(-0.20%) |
Apr 02, 2012 | 6.337 | 6.379 | 6.316 | 6.341 | 446,324 | +0.02(+0.39%) |
Mar 30, 2012 | 6.478 | 6.478 | 6.304 | 6.316 | 906,459 | -0.12(-1.80%) |
Mar 29, 2012 | 6.433 | 6.433 | 6.358 | 6.433 | 259,323 | +0.00(+0.00%) |
Mar 28, 2012 | 6.503 | 6.503 | 6.424 | 6.433 | 202,913 | -0.05(-0.83%) |
Mar 27, 2012 | 6.503 | 6.528 | 6.453 | 6.486 | 274,588 | +0.00(+0.06%) |
Mar 26, 2012 | 6.478 | 6.507 | 6.445 | 6.482 | 448,565 | +0.00(+0.00%) |
Mar 23, 2012 | 6.449 | 6.499 | 6.424 | 6.482 | 438,929 | +0.06(+0.90%) |
Mar 22, 2012 | 6.441 | 6.449 | 6.375 | 6.424 | 277,922 | -0.02(-0.26%) |
Mar 21, 2012 | 6.329 | 6.441 | 6.329 | 6.441 | 238,923 | +0.09(+1.42%) |
Mar 20, 2012 | 6.351 | 6.409 | 6.326 | 6.351 | 328,369 | +0.02(+0.39%) |
Mar 19, 2012 | 6.264 | 6.392 | 6.240 | 6.326 | 405,988 | +0.06(+0.92%) |
Mar 16, 2012 | 6.235 | 6.314 | 6.207 | 6.268 | 424,914 | +0.01(+0.14%) |
Mar 15, 2012 | 6.273 | 6.273 | 6.223 | 6.259 | 307,603 | -0.00(-0.08%) |
Mar 14, 2012 | 6.264 | 6.310 | 6.244 | 6.264 | 364,615 | -0.01(-0.13%) |
Mar 13, 2012 | 6.277 | 6.301 | 6.240 | 6.273 | 413,034 | -0.02(-0.33%) |
Mar 12, 2012 | 6.314 | 6.347 | 6.273 | 6.293 | 326,090 | -0.05(-0.84%) |
Mar 09, 2012 | 6.417 | 6.425 | 6.306 | 6.347 | 371,865 | -0.07(-1.09%) |
Mar 08, 2012 | 6.367 | 6.417 | 6.330 | 6.417 | 316,072 | +0.08(+1.24%) |
Mar 07, 2012 | 6.322 | 6.355 | 6.277 | 6.339 | 296,066 | +0.05(+0.79%) |
Mar 06, 2012 | 6.400 | 6.400 | 6.260 | 6.289 | 421,653 | -0.12(-1.86%) |
Mar 05, 2012 | 6.347 | 6.409 | 6.347 | 6.409 | 251,104 | +0.08(+1.24%) |
Mar 02, 2012 | 6.289 | 6.334 | 6.285 | 6.330 | 181,553 | +0.06(+0.92%) |