Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.790 | 5.810 | 5.630 | 5.640 | 267,842 | -0.13(-2.25%) |
May 30, 2012 | 5.730 | 5.850 | 5.720 | 5.770 | 99,713 | -0.02(-0.35%) |
May 29, 2012 | 5.810 | 5.940 | 5.770 | 5.790 | 144,082 | +0.03(+0.52%) |
May 25, 2012 | 5.790 | 5.802 | 5.710 | 5.760 | 120,579 | -0.05(-0.86%) |
May 24, 2012 | 5.900 | 5.900 | 5.727 | 5.810 | 78,067 | -0.10(-1.69%) |
May 23, 2012 | 5.810 | 5.960 | 5.730 | 5.910 | 185,670 | +0.04(+0.68%) |
May 22, 2012 | 6.060 | 6.070 | 5.840 | 5.870 | 85,557 | -0.22(-3.61%) |
May 21, 2012 | 6.040 | 6.120 | 6.040 | 6.090 | 57,085 | +0.04(+0.66%) |
May 18, 2012 | 6.170 | 6.180 | 6.020 | 6.050 | 177,966 | -0.13(-2.10%) |
May 17, 2012 | 6.240 | 6.250 | 6.170 | 6.180 | 234,350 | -0.08(-1.28%) |
May 16, 2012 | 6.240 | 6.290 | 6.200 | 6.260 | 102,374 | +0.02(+0.32%) |
May 15, 2012 | 6.160 | 6.250 | 6.150 | 6.240 | 121,584 | +0.06(+0.97%) |
May 14, 2012 | 6.110 | 6.240 | 6.090 | 6.180 | 162,865 | +0.00(+0.00%) |
May 11, 2012 | 6.150 | 6.180 | 6.100 | 6.180 | 209,572 | +0.00(+0.00%) |
May 10, 2012 | 6.120 | 6.190 | 6.100 | 6.180 | 109,157 | +0.07(+1.15%) |
May 09, 2012 | 5.980 | 6.140 | 5.940 | 6.110 | 103,936 | +0.06(+0.99%) |
May 08, 2012 | 5.920 | 6.070 | 5.890 | 6.050 | 165,167 | +0.11(+1.85%) |
May 07, 2012 | 5.920 | 5.980 | 5.860 | 5.940 | 73,870 | -0.01(-0.17%) |
May 04, 2012 | 5.950 | 5.990 | 5.810 | 5.950 | 174,387 | -0.04(-0.67%) |
May 03, 2012 | 6.070 | 6.094 | 5.960 | 5.990 | 190,603 | -0.10(-1.64%) |
May 02, 2012 | 6.110 | 6.120 | 5.960 | 6.090 | 228,598 | -0.04(-0.65%) |
May 01, 2012 | 6.040 | 6.170 | 5.995 | 6.130 | 211,316 | +0.06(+0.99%) |
Apr 30, 2012 | 6.040 | 6.080 | 5.960 | 6.070 | 169,054 | +0.05(+0.83%) |
Apr 27, 2012 | 5.960 | 6.040 | 5.920 | 6.020 | 262,596 | +0.08(+1.35%) |
Apr 26, 2012 | 5.920 | 6.010 | 5.920 | 5.940 | 92,490 | -0.01(-0.17%) |
Apr 25, 2012 | 5.950 | 6.090 | 5.880 | 5.950 | 123,302 | +0.00(+0.00%) |
Apr 24, 2012 | 5.840 | 5.990 | 5.840 | 5.950 | 140,977 | +0.10(+1.71%) |
Apr 23, 2012 | 6.000 | 6.060 | 5.780 | 5.850 | 233,625 | -0.24(-3.94%) |
Apr 20, 2012 | 6.170 | 6.170 | 6.050 | 6.090 | 179,628 | -0.01(-0.16%) |
Apr 19, 2012 | 6.090 | 6.130 | 6.030 | 6.100 | 137,132 | +0.00(+0.00%) |
Apr 18, 2012 | 6.170 | 6.170 | 5.990 | 6.100 | 136,750 | -0.13(-2.09%) |
Apr 17, 2012 | 6.160 | 6.250 | 6.160 | 6.230 | 153,616 | +0.08(+1.30%) |
Apr 16, 2012 | 6.220 | 6.270 | 6.110 | 6.150 | 863,426 | -0.06(-0.97%) |
Apr 13, 2012 | 6.260 | 6.270 | 6.210 | 6.210 | 134,517 | -0.09(-1.43%) |
Apr 12, 2012 | 6.420 | 6.470 | 6.290 | 6.300 | 113,556 | -0.15(-2.33%) |
Apr 11, 2012 | 6.370 | 6.460 | 6.290 | 6.450 | 101,987 | +0.13(+2.06%) |
Apr 10, 2012 | 6.370 | 6.420 | 6.210 | 6.320 | 157,140 | -0.08(-1.25%) |
Apr 09, 2012 | 6.360 | 6.500 | 6.340 | 6.400 | 89,278 | -0.07(-1.08%) |
Apr 05, 2012 | 6.230 | 6.500 | 6.230 | 6.470 | 67,558 | +0.20(+3.19%) |
Apr 04, 2012 | 6.410 | 6.420 | 6.260 | 6.270 | 118,013 | -0.20(-3.09%) |
Apr 03, 2012 | 6.580 | 6.580 | 6.430 | 6.470 | 85,177 | -0.15(-2.27%) |
Apr 02, 2012 | 6.280 | 6.630 | 6.240 | 6.620 | 135,326 | +0.30(+4.75%) |
Mar 30, 2012 | 6.570 | 6.570 | 6.310 | 6.320 | 87,356 | -0.20(-3.07%) |
Mar 29, 2012 | 6.510 | 6.570 | 6.480 | 6.520 | 46,451 | -0.03(-0.46%) |
Mar 28, 2012 | 6.560 | 6.560 | 6.440 | 6.550 | 58,548 | +0.01(+0.15%) |
Mar 27, 2012 | 6.570 | 6.600 | 6.474 | 6.540 | 89,786 | -0.02(-0.30%) |
Mar 26, 2012 | 6.580 | 6.600 | 6.500 | 6.560 | 117,234 | +0.01(+0.15%) |
Mar 23, 2012 | 6.480 | 6.570 | 6.462 | 6.550 | 125,274 | +0.04(+0.61%) |
Mar 22, 2012 | 6.360 | 6.510 | 6.360 | 6.510 | 163,974 | +0.08(+1.24%) |
Mar 21, 2012 | 6.650 | 6.660 | 6.400 | 6.430 | 70,094 | -0.19(-2.87%) |
Mar 20, 2012 | 6.640 | 6.700 | 6.610 | 6.620 | 70,096 | -0.08(-1.19%) |
Mar 19, 2012 | 6.610 | 6.730 | 6.530 | 6.700 | 75,548 | +0.05(+0.75%) |
Mar 16, 2012 | 6.600 | 6.650 | 6.430 | 6.650 | 228,022 | +0.07(+1.06%) |
Mar 15, 2012 | 6.570 | 6.600 | 6.500 | 6.580 | 80,950 | +0.00(+0.00%) |
Mar 14, 2012 | 6.700 | 6.700 | 6.510 | 6.580 | 58,003 | -0.15(-2.23%) |
Mar 13, 2012 | 6.640 | 6.740 | 6.580 | 6.730 | 75,512 | +0.13(+1.97%) |
Mar 12, 2012 | 6.620 | 6.720 | 6.590 | 6.600 | 32,972 | -0.04(-0.60%) |
Mar 09, 2012 | 6.610 | 6.750 | 6.560 | 6.640 | 78,520 | +0.01(+0.15%) |
Mar 08, 2012 | 6.750 | 6.750 | 6.550 | 6.630 | 54,873 | -0.10(-1.49%) |
Mar 07, 2012 | 6.520 | 6.750 | 6.500 | 6.730 | 175,514 | +0.22(+3.38%) |
Mar 06, 2012 | 6.540 | 6.580 | 6.495 | 6.510 | 112,408 | -0.10(-1.51%) |
Mar 05, 2012 | 6.550 | 6.720 | 6.510 | 6.610 | 77,931 | +0.06(+0.92%) |
Mar 02, 2012 | 6.720 | 6.755 | 6.480 | 6.550 | 209,387 | -0.16(-2.38%) |