Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.115 | 6.245 | 6.115 | 6.121 | 3,357 | +0.01(+0.10%) |
May 30, 2012 | 6.133 | 6.133 | 6.106 | 6.115 | 5,036 | -0.10(-1.63%) |
May 29, 2012 | 6.174 | 6.216 | 6.109 | 6.216 | 2,014 | +0.11(+1.80%) |
May 25, 2012 | 6.106 | 6.115 | 6.106 | 6.106 | 5,519 | -0.04(-0.68%) |
May 24, 2012 | 6.159 | 6.159 | 6.148 | 6.148 | 671 | +0.04(+0.63%) |
May 23, 2012 | 6.106 | 6.255 | 6.106 | 6.109 | 3,357 | -0.04(-0.73%) |
May 22, 2012 | 6.329 | 6.454 | 6.106 | 6.153 | 14,047 | -0.16(-2.55%) |
May 21, 2012 | 6.106 | 6.314 | 6.106 | 6.314 | 8,991 | +0.21(+3.41%) |
May 18, 2012 | 6.270 | 6.270 | 6.106 | 6.106 | 5,707 | -0.16(-2.61%) |
May 17, 2012 | 6.261 | 6.270 | 6.261 | 6.270 | 1,007 | +0.15(+2.53%) |
May 16, 2012 | 6.106 | 6.121 | 6.106 | 6.115 | 8,326 | -0.05(-0.87%) |
May 15, 2012 | 6.165 | 6.255 | 6.112 | 6.168 | 25,452 | -0.16(-2.50%) |
May 14, 2012 | 6.326 | 6.326 | 6.326 | 6.326 | 671 | -0.02(-0.38%) |
May 11, 2012 | 6.463 | 6.553 | 6.350 | 6.350 | 30,777 | -0.07(-1.16%) |
May 10, 2012 | 6.395 | 6.469 | 6.395 | 6.425 | 16,854 | +0.02(+0.33%) |
May 09, 2012 | 6.070 | 6.407 | 6.070 | 6.404 | 5,002 | +0.30(+4.93%) |
May 08, 2012 | 6.046 | 6.106 | 6.046 | 6.103 | 19,312 | -0.02(-0.34%) |
May 07, 2012 | 6.204 | 6.204 | 6.124 | 6.124 | 2,685 | +0.01(+0.24%) |
May 04, 2012 | 6.031 | 6.118 | 6.031 | 6.109 | 4,028 | -0.29(-4.47%) |
May 02, 2012 | 6.395 | 6.395 | 6.395 | 6.395 | 671 | +0.04(+0.56%) |
May 01, 2012 | 6.329 | 6.439 | 6.255 | 6.359 | 24,039 | +0.08(+1.33%) |
Apr 30, 2012 | 6.386 | 6.386 | 6.276 | 6.276 | 671 | +0.23(+3.79%) |
Apr 26, 2012 | 6.046 | 6.046 | 6.046 | 6.046 | 335 | +0.01(+0.25%) |
Apr 25, 2012 | 6.079 | 6.079 | 6.031 | 6.031 | 671 | +0.03(+0.45%) |
Apr 23, 2012 | 6.031 | 6.005 | 6.005 | 6.005 | 6,043 | -0.03(-0.44%) |
Apr 20, 2012 | 6.031 | 6.033 | 6.031 | 6.031 | 2,779 | +0.00(+0.00%) |
Apr 19, 2012 | 6.037 | 6.037 | 6.031 | 6.031 | 6,379 | -0.07(-1.22%) |
Apr 17, 2012 | 6.031 | 6.106 | 6.106 | 6.106 | 2,350 | +0.07(+1.23%) |
Apr 16, 2012 | 6.040 | 6.040 | 5.957 | 6.031 | 2,696 | +0.01(+0.15%) |
Apr 13, 2012 | 6.022 | 6.028 | 6.022 | 6.022 | 1,107 | -0.09(-1.51%) |
Apr 12, 2012 | 6.002 | 6.115 | 6.002 | 6.115 | 3,693 | -0.09(-1.39%) |
Apr 11, 2012 | 6.031 | 6.201 | 6.031 | 6.201 | 8,219 | +0.10(+1.56%) |
Apr 10, 2012 | 6.282 | 6.401 | 6.049 | 6.106 | 4,133 | -0.24(-3.71%) |
Apr 09, 2012 | 6.341 | 6.341 | 6.341 | 6.341 | 809 | -0.03(-0.51%) |
Apr 05, 2012 | 6.383 | 6.383 | 6.374 | 6.374 | 671 | -0.03(-0.46%) |
Apr 04, 2012 | 6.436 | 6.436 | 6.404 | 6.404 | 1,510 | -0.05(-0.83%) |
Apr 03, 2012 | 6.344 | 6.484 | 6.344 | 6.457 | 5,365 | +0.08(+1.21%) |
Apr 02, 2012 | 6.255 | 6.380 | 6.115 | 6.380 | 19,681 | +0.13(+2.00%) |
Mar 30, 2012 | 6.180 | 6.553 | 6.034 | 6.255 | 43,492 | +0.22(+3.65%) |
Mar 29, 2012 | 6.034 | 6.034 | 6.034 | 6.034 | 1,678 | -0.05(-0.78%) |
Mar 28, 2012 | 6.106 | 6.106 | 6.040 | 6.082 | 1,007 | -0.04(-0.63%) |
Mar 27, 2012 | 6.115 | 6.121 | 6.076 | 6.121 | 9,400 | +0.03(+0.49%) |
Mar 26, 2012 | 6.070 | 6.139 | 5.966 | 6.091 | 21,101 | +0.06(+0.99%) |
Mar 23, 2012 | 6.109 | 6.109 | 6.031 | 6.031 | 2,014 | -0.06(-0.98%) |
Mar 22, 2012 | 6.109 | 6.109 | 6.085 | 6.091 | 3,357 | +0.00(+0.00%) |
Mar 21, 2012 | 6.100 | 6.198 | 5.957 | 6.091 | 6,043 | -0.03(-0.49%) |
Mar 20, 2012 | 6.100 | 6.240 | 6.097 | 6.121 | 12,899 | -0.13(-2.14%) |
Mar 19, 2012 | 6.255 | 6.323 | 6.255 | 6.255 | 18,439 | +0.00(+0.00%) |
Mar 16, 2012 | 6.229 | 6.255 | 6.229 | 6.255 | 8,719 | -0.01(-0.19%) |
Mar 15, 2012 | 6.314 | 6.314 | 6.267 | 6.267 | 2,014 | -0.08(-1.31%) |
Mar 14, 2012 | 6.341 | 6.350 | 6.201 | 6.350 | 25,791 | +0.06(+0.95%) |
Mar 13, 2012 | 6.249 | 6.341 | 6.246 | 6.290 | 9,736 | +0.01(+0.24%) |
Mar 12, 2012 | 6.267 | 6.276 | 6.216 | 6.276 | 17,307 | +0.04(+0.67%) |
Mar 09, 2012 | 6.279 | 6.308 | 6.234 | 6.234 | 25,684 | -0.04(-0.71%) |
Mar 08, 2012 | 6.279 | 6.279 | 6.219 | 6.279 | 1,678 | -0.01(-0.19%) |
Mar 07, 2012 | 6.270 | 6.290 | 6.270 | 6.290 | 6,290 | +0.02(+0.33%) |
Mar 06, 2012 | 6.329 | 6.329 | 6.231 | 6.270 | 15,201 | -0.11(-1.72%) |
Mar 05, 2012 | 6.362 | 6.435 | 6.335 | 6.379 | 10,705 | +0.02(+0.28%) |
Mar 02, 2012 | 6.282 | 6.439 | 6.282 | 6.362 | 2,813 | -0.01(-0.14%) |