Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.852 | 5.962 | 5.835 | 5.887 | 459,452 | +0.02(+0.29%) |
May 30, 2012 | 5.916 | 5.916 | 5.858 | 5.870 | 1,042 | -0.02(-0.39%) |
May 29, 2012 | 5.967 | 5.985 | 5.841 | 5.893 | 2,276 | -0.01(-0.10%) |
May 25, 2012 | 5.835 | 6.013 | 5.835 | 5.898 | 22,728 | +0.02(+0.39%) |
May 24, 2012 | 5.898 | 5.927 | 5.875 | 5.875 | 2,085 | +0.04(+0.69%) |
May 23, 2012 | 5.835 | 5.973 | 5.835 | 5.835 | 15,226 | -0.06(-1.07%) |
May 22, 2012 | 5.967 | 5.973 | 5.841 | 5.898 | 12,748 | +0.02(+0.29%) |
May 21, 2012 | 5.967 | 6.038 | 5.870 | 5.881 | 7,889 | -0.08(-1.35%) |
May 18, 2012 | 6.059 | 6.238 | 5.847 | 5.962 | 39,284 | -0.01(-0.19%) |
May 17, 2012 | 5.979 | 6.036 | 5.904 | 5.973 | 22,073 | +0.06(+1.07%) |
May 16, 2012 | 5.898 | 6.013 | 5.841 | 5.910 | 35,211 | -0.06(-1.06%) |
May 15, 2012 | 6.031 | 6.100 | 5.881 | 5.973 | 40,118 | -0.04(-0.67%) |
May 14, 2012 | 6.025 | 6.186 | 5.875 | 6.013 | 77,032 | -0.03(-0.48%) |
May 11, 2012 | 6.025 | 6.186 | 5.985 | 6.042 | 28,821 | -0.14(-2.23%) |
May 10, 2012 | 6.128 | 6.244 | 6.059 | 6.180 | 7,201 | +0.02(+0.28%) |
May 09, 2012 | 6.048 | 6.272 | 5.956 | 6.163 | 20,238 | +0.04(+0.66%) |
May 08, 2012 | 6.094 | 6.186 | 5.985 | 6.123 | 42,872 | +0.05(+0.85%) |
May 07, 2012 | 5.910 | 6.157 | 5.858 | 6.071 | 102,701 | +0.12(+1.93%) |
May 04, 2012 | 6.002 | 6.013 | 5.956 | 5.956 | 2,561 | -0.07(-1.15%) |
May 03, 2012 | 5.996 | 6.097 | 5.835 | 6.025 | 20,344 | +0.03(+0.48%) |
May 02, 2012 | 5.916 | 6.116 | 5.916 | 5.996 | 15,043 | +0.03(+0.48%) |
May 01, 2012 | 5.877 | 5.968 | 5.871 | 5.968 | 11,325 | +0.08(+1.35%) |
Apr 30, 2012 | 5.888 | 5.905 | 5.814 | 5.888 | 10,560 | +0.03(+0.49%) |
Apr 27, 2012 | 5.854 | 5.860 | 5.817 | 5.860 | 22,324 | -0.02(-0.29%) |
Apr 26, 2012 | 5.723 | 5.888 | 5.723 | 5.877 | 10,488 | -0.01(-0.19%) |
Apr 25, 2012 | 5.888 | 5.916 | 5.845 | 5.888 | 30,793 | +0.01(+0.10%) |
Apr 24, 2012 | 5.695 | 5.888 | 5.683 | 5.882 | 33,266 | +0.19(+3.40%) |
Apr 23, 2012 | 5.707 | 5.831 | 5.678 | 5.689 | 16,871 | -0.01(-0.20%) |
Apr 20, 2012 | 5.854 | 5.854 | 5.700 | 5.700 | 14,408 | -0.23(-3.84%) |
Apr 19, 2012 | 5.945 | 5.945 | 5.723 | 5.928 | 8,370 | +0.06(+1.07%) |
Apr 18, 2012 | 5.877 | 5.973 | 5.786 | 5.865 | 7,312 | -0.10(-1.72%) |
Apr 17, 2012 | 5.746 | 5.968 | 5.689 | 5.968 | 73,226 | +0.10(+1.75%) |
Apr 16, 2012 | 5.700 | 5.865 | 5.689 | 5.865 | 10,722 | +0.12(+2.08%) |
Apr 13, 2012 | 5.854 | 5.860 | 5.740 | 5.746 | 6,312 | -0.14(-2.32%) |
Apr 12, 2012 | 5.848 | 5.882 | 5.689 | 5.882 | 13,710 | -0.01(-0.10%) |
Apr 11, 2012 | 5.871 | 5.888 | 5.831 | 5.888 | 14,719 | +0.09(+1.47%) |
Apr 10, 2012 | 5.860 | 5.911 | 5.769 | 5.803 | 31,545 | -0.02(-0.29%) |
Apr 09, 2012 | 5.615 | 5.820 | 5.615 | 5.820 | 25,906 | +0.12(+2.04%) |
Apr 05, 2012 | 5.729 | 5.729 | 5.626 | 5.703 | 9,168 | -0.11(-1.81%) |
Apr 04, 2012 | 5.752 | 5.808 | 5.729 | 5.808 | 21,728 | +0.03(+0.49%) |
Apr 03, 2012 | 5.797 | 5.811 | 5.689 | 5.780 | 12,207 | -0.13(-2.21%) |
Apr 02, 2012 | 5.831 | 5.911 | 5.732 | 5.911 | 6,772 | +0.22(+3.95%) |
Mar 30, 2012 | 5.689 | 5.762 | 5.678 | 5.686 | 2,111 | -0.08(-1.33%) |
Mar 29, 2012 | 5.615 | 5.780 | 5.615 | 5.763 | 10,480 | +0.10(+1.71%) |
Mar 28, 2012 | 5.558 | 5.666 | 5.558 | 5.666 | 351 | +0.06(+1.12%) |
Mar 27, 2012 | 5.575 | 5.626 | 5.564 | 5.604 | 3,183 | +0.00(+0.00%) |
Mar 26, 2012 | 5.604 | 5.632 | 5.558 | 5.604 | 23,747 | +0.05(+0.82%) |
Mar 23, 2012 | 5.643 | 5.643 | 5.547 | 5.558 | 7,519 | -0.05(-0.91%) |
Mar 22, 2012 | 5.689 | 5.757 | 5.609 | 5.609 | 31,849 | -0.10(-1.79%) |
Mar 21, 2012 | 5.700 | 5.723 | 5.700 | 5.712 | 878 | -0.09(-1.57%) |
Mar 20, 2012 | 5.797 | 5.803 | 5.609 | 5.803 | 7,535 | +0.19(+3.34%) |
Mar 19, 2012 | 5.746 | 5.757 | 5.615 | 5.615 | 11,016 | -0.14(-2.47%) |
Mar 16, 2012 | 5.831 | 5.831 | 5.746 | 5.757 | 4,485 | -0.04(-0.61%) |
Mar 15, 2012 | 5.803 | 5.916 | 5.752 | 5.793 | 8,604 | -0.01(-0.17%) |
Mar 14, 2012 | 5.911 | 5.916 | 5.803 | 5.803 | 10,216 | -0.06(-0.97%) |
Mar 13, 2012 | 5.774 | 5.860 | 5.774 | 5.860 | 3,343 | +0.01(+0.21%) |
Mar 12, 2012 | 5.888 | 5.951 | 5.752 | 5.847 | 16,027 | -0.07(-1.17%) |
Mar 09, 2012 | 5.769 | 5.962 | 5.769 | 5.916 | 15,732 | +0.00(+0.00%) |
Mar 08, 2012 | 5.831 | 5.916 | 5.831 | 5.916 | 5,220 | -0.02(-0.38%) |
Mar 07, 2012 | 5.740 | 5.939 | 5.734 | 5.939 | 10,901 | +0.22(+3.77%) |
Mar 06, 2012 | 5.877 | 5.939 | 5.724 | 5.724 | 5,097 | -0.19(-3.17%) |
Mar 05, 2012 | 5.723 | 5.939 | 5.723 | 5.911 | 5,097 | +0.08(+1.37%) |
Mar 02, 2012 | 5.746 | 5.905 | 5.746 | 5.831 | 17,279 | +0.04(+0.69%) |