Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.877 | 5.883 | 5.825 | 5.877 | 57,214 | +0.01(+0.25%) |
May 30, 2012 | 5.907 | 5.907 | 5.798 | 5.863 | 121,220 | -0.06(-1.06%) |
May 29, 2012 | 5.895 | 5.962 | 5.866 | 5.926 | 138,275 | +0.02(+0.42%) |
May 25, 2012 | 5.933 | 5.933 | 5.889 | 5.901 | 54,864 | -0.03(-0.54%) |
May 24, 2012 | 5.834 | 5.945 | 5.816 | 5.933 | 121,805 | +0.11(+1.81%) |
May 23, 2012 | 5.793 | 5.848 | 5.775 | 5.828 | 160,125 | -0.01(-0.10%) |
May 22, 2012 | 5.936 | 5.984 | 5.819 | 5.834 | 247,964 | +0.08(+1.42%) |
May 21, 2012 | 5.696 | 5.778 | 5.696 | 5.752 | 101,977 | +0.09(+1.65%) |
May 18, 2012 | 5.699 | 5.752 | 5.632 | 5.658 | 124,308 | +0.00(+0.04%) |
May 17, 2012 | 5.892 | 5.897 | 5.649 | 5.656 | 325,999 | -0.28(-4.67%) |
May 16, 2012 | 5.913 | 5.951 | 5.860 | 5.933 | 163,391 | +0.01(+0.25%) |
May 15, 2012 | 6.053 | 6.065 | 5.904 | 5.918 | 151,968 | -0.11(-1.75%) |
May 14, 2012 | 6.082 | 6.082 | 6.024 | 6.024 | 154,923 | -0.07(-1.10%) |
May 11, 2012 | 6.035 | 6.125 | 6.035 | 6.091 | 141,086 | -0.03(-0.43%) |
May 10, 2012 | 6.252 | 6.254 | 6.070 | 6.117 | 156,599 | -0.05(-0.85%) |
May 09, 2012 | 6.152 | 6.170 | 5.994 | 6.170 | 208,150 | -0.03(-0.55%) |
May 08, 2012 | 6.158 | 6.204 | 6.091 | 6.204 | 229,331 | +0.04(+0.66%) |
May 07, 2012 | 6.088 | 6.163 | 6.088 | 6.163 | 247,092 | +0.00(+0.00%) |
May 04, 2012 | 6.187 | 6.187 | 6.094 | 6.163 | 90,854 | -0.04(-0.65%) |
May 03, 2012 | 6.134 | 6.218 | 6.104 | 6.204 | 193,129 | +0.08(+1.23%) |
May 02, 2012 | 6.082 | 6.129 | 6.030 | 6.129 | 141,974 | +0.07(+1.20%) |
May 01, 2012 | 6.097 | 6.100 | 6.039 | 6.056 | 109,281 | -0.03(-0.48%) |
Apr 30, 2012 | 6.033 | 6.117 | 6.030 | 6.085 | 93,638 | +0.05(+0.77%) |
Apr 27, 2012 | 6.073 | 6.098 | 6.030 | 6.039 | 83,541 | -0.06(-1.05%) |
Apr 26, 2012 | 6.076 | 6.117 | 6.049 | 6.102 | 153,854 | -0.00(-0.05%) |
Apr 25, 2012 | 6.021 | 6.108 | 6.021 | 6.105 | 108,280 | +0.07(+1.11%) |
Apr 24, 2012 | 6.001 | 6.039 | 5.958 | 6.039 | 64,990 | +0.09(+1.46%) |
Apr 23, 2012 | 5.943 | 6.007 | 5.914 | 5.952 | 91,357 | -0.08(-1.25%) |
Apr 20, 2012 | 5.943 | 6.030 | 5.943 | 6.027 | 73,472 | +0.03(+0.43%) |
Apr 19, 2012 | 5.926 | 6.042 | 5.917 | 6.001 | 170,880 | +0.13(+2.17%) |
Apr 18, 2012 | 5.900 | 5.931 | 5.868 | 5.873 | 94,286 | -0.05(-0.88%) |
Apr 17, 2012 | 5.908 | 5.931 | 5.876 | 5.926 | 118,532 | +0.01(+0.25%) |
Apr 16, 2012 | 5.978 | 5.987 | 5.888 | 5.911 | 105,400 | -0.07(-1.12%) |
Apr 13, 2012 | 6.044 | 6.065 | 5.963 | 5.978 | 68,747 | -0.10(-1.72%) |
Apr 12, 2012 | 5.989 | 6.085 | 5.966 | 6.082 | 129,846 | +0.06(+0.96%) |
Apr 11, 2012 | 5.937 | 6.044 | 5.911 | 6.024 | 177,428 | +0.10(+1.71%) |
Apr 10, 2012 | 5.972 | 6.007 | 5.914 | 5.923 | 175,582 | -0.13(-2.09%) |
Apr 09, 2012 | 5.940 | 6.058 | 5.920 | 6.049 | 238,170 | +0.09(+1.54%) |
Apr 05, 2012 | 6.015 | 6.015 | 5.945 | 5.957 | 80,646 | -0.03(-0.43%) |
Apr 04, 2012 | 5.977 | 6.041 | 5.894 | 5.983 | 180,563 | -0.01(-0.19%) |
Apr 03, 2012 | 6.035 | 6.115 | 5.952 | 5.995 | 136,993 | -0.01(-0.14%) |
Apr 02, 2012 | 5.762 | 6.067 | 5.762 | 6.003 | 266,582 | +0.20(+3.53%) |
Mar 30, 2012 | 5.779 | 5.822 | 5.742 | 5.799 | 66,469 | +0.04(+0.64%) |
Mar 29, 2012 | 5.863 | 5.865 | 5.681 | 5.762 | 160,328 | -0.11(-1.86%) |
Mar 28, 2012 | 5.949 | 5.971 | 5.863 | 5.871 | 153,212 | -0.05(-0.78%) |
Mar 27, 2012 | 5.946 | 6.004 | 5.891 | 5.917 | 93,023 | +0.01(+0.24%) |
Mar 26, 2012 | 5.949 | 6.035 | 5.871 | 5.903 | 194,896 | -0.00(-0.05%) |
Mar 23, 2012 | 5.909 | 5.913 | 5.824 | 5.906 | 98,264 | +0.00(+0.05%) |
Mar 22, 2012 | 5.842 | 5.923 | 5.817 | 5.903 | 161,282 | +0.05(+0.93%) |
Mar 21, 2012 | 5.687 | 5.888 | 5.687 | 5.848 | 186,210 | +0.17(+2.99%) |
Mar 20, 2012 | 5.900 | 5.900 | 5.607 | 5.679 | 526,459 | -0.28(-4.77%) |
Mar 19, 2012 | 6.107 | 6.118 | 5.949 | 5.963 | 299,351 | -0.12(-1.94%) |
Mar 16, 2012 | 6.133 | 6.153 | 6.069 | 6.081 | 107,287 | -0.10(-1.58%) |
Mar 15, 2012 | 6.164 | 6.179 | 6.069 | 6.179 | 178,576 | +0.04(+0.66%) |
Mar 14, 2012 | 6.230 | 6.230 | 6.133 | 6.138 | 167,009 | -0.08(-1.25%) |
Mar 13, 2012 | 6.245 | 6.253 | 6.210 | 6.216 | 96,343 | -0.02(-0.28%) |
Mar 12, 2012 | 6.262 | 6.265 | 6.210 | 6.233 | 112,266 | +0.00(+0.00%) |
Mar 09, 2012 | 6.265 | 6.265 | 6.184 | 6.233 | 122,740 | +0.01(+0.18%) |
Mar 08, 2012 | 6.294 | 6.294 | 6.205 | 6.222 | 125,788 | -0.02(-0.26%) |
Mar 07, 2012 | 6.249 | 6.264 | 6.210 | 6.238 | 192,935 | +0.02(+0.28%) |
Mar 06, 2012 | 6.244 | 6.265 | 6.198 | 6.221 | 306,402 | -0.04(-0.68%) |
Mar 05, 2012 | 6.227 | 6.264 | 6.221 | 6.264 | 132,634 | +0.02(+0.37%) |
Mar 02, 2012 | 6.227 | 6.255 | 6.199 | 6.241 | 143,512 | +0.03(+0.41%) |