Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.977 | 5.095 | 4.756 | 4.918 | 134,051 | -0.07(-1.33%) |
May 30, 2012 | 5.161 | 5.220 | 4.955 | 4.984 | 49,992 | -0.21(-4.10%) |
May 29, 2012 | 5.175 | 5.214 | 5.058 | 5.198 | 43,743 | +0.04(+0.86%) |
May 25, 2012 | 5.117 | 5.198 | 5.102 | 5.153 | 20,737 | +0.02(+0.43%) |
May 24, 2012 | 5.058 | 5.131 | 5.021 | 5.131 | 60,104 | +0.08(+1.60%) |
May 23, 2012 | 5.168 | 5.168 | 4.918 | 5.050 | 51,020 | -0.12(-2.28%) |
May 22, 2012 | 5.131 | 5.264 | 5.117 | 5.168 | 100,718 | +0.04(+0.72%) |
May 21, 2012 | 5.124 | 5.139 | 4.881 | 5.131 | 77,993 | +0.04(+0.87%) |
May 18, 2012 | 5.146 | 5.183 | 4.955 | 5.087 | 142,772 | -0.08(-1.56%) |
May 17, 2012 | 5.234 | 5.293 | 5.124 | 5.168 | 72,555 | -0.12(-2.36%) |
May 16, 2012 | 5.418 | 5.470 | 5.271 | 5.293 | 76,932 | -0.07(-1.37%) |
May 15, 2012 | 5.330 | 5.477 | 5.330 | 5.367 | 98,858 | +0.01(+0.27%) |
May 14, 2012 | 5.477 | 5.536 | 5.198 | 5.352 | 69,973 | -0.21(-3.70%) |
May 11, 2012 | 5.631 | 5.734 | 5.536 | 5.558 | 64,161 | -0.12(-2.07%) |
May 10, 2012 | 5.639 | 5.911 | 5.639 | 5.675 | 78,125 | +0.08(+1.45%) |
May 09, 2012 | 5.521 | 5.661 | 5.521 | 5.594 | 33,750 | +0.02(+0.40%) |
May 08, 2012 | 5.639 | 5.646 | 5.499 | 5.572 | 70,678 | -0.09(-1.56%) |
May 07, 2012 | 5.742 | 5.793 | 5.639 | 5.661 | 130,864 | -0.07(-1.28%) |
May 04, 2012 | 5.712 | 5.786 | 5.653 | 5.734 | 82,711 | +0.03(+0.52%) |
May 03, 2012 | 5.918 | 6.050 | 5.639 | 5.705 | 116,199 | -0.21(-3.48%) |
May 02, 2012 | 5.999 | 6.094 | 5.867 | 5.911 | 107,115 | -0.10(-1.71%) |
May 01, 2012 | 6.094 | 6.286 | 6.014 | 6.014 | 147,202 | -0.10(-1.68%) |
Apr 30, 2012 | 6.308 | 6.344 | 6.116 | 6.116 | 131,522 | -0.23(-3.59%) |
Apr 27, 2012 | 6.543 | 6.572 | 6.249 | 6.344 | 65,024 | -0.18(-2.71%) |
Apr 26, 2012 | 6.425 | 6.535 | 6.422 | 6.521 | 42,526 | +0.07(+1.14%) |
Apr 25, 2012 | 6.381 | 6.469 | 6.256 | 6.447 | 30,975 | +0.12(+1.98%) |
Apr 24, 2012 | 6.286 | 6.341 | 6.256 | 6.322 | 58,760 | +0.03(+0.47%) |
Apr 23, 2012 | 6.403 | 6.413 | 6.278 | 6.293 | 57,449 | -0.17(-2.62%) |
Apr 20, 2012 | 6.653 | 6.660 | 6.403 | 6.462 | 62,649 | +0.02(+0.34%) |
Apr 19, 2012 | 6.381 | 6.653 | 6.293 | 6.440 | 54,039 | +0.08(+1.27%) |
Apr 18, 2012 | 6.337 | 6.433 | 6.286 | 6.359 | 39,560 | +0.02(+0.35%) |
Apr 17, 2012 | 6.388 | 6.418 | 6.293 | 6.337 | 56,671 | -0.01(-0.23%) |
Apr 16, 2012 | 6.366 | 6.419 | 6.308 | 6.352 | 45,683 | -0.01(-0.23%) |
Apr 13, 2012 | 6.631 | 6.638 | 6.366 | 6.366 | 48,099 | -0.31(-4.63%) |
Apr 12, 2012 | 6.587 | 6.690 | 6.572 | 6.675 | 52,783 | +0.07(+1.00%) |
Apr 11, 2012 | 6.638 | 6.668 | 6.571 | 6.609 | 59,670 | +0.03(+0.45%) |
Apr 10, 2012 | 6.609 | 6.734 | 6.580 | 6.580 | 54,227 | -0.04(-0.67%) |
Apr 09, 2012 | 6.675 | 6.702 | 6.609 | 6.624 | 45,996 | -0.13(-1.96%) |
Apr 05, 2012 | 6.793 | 6.837 | 6.727 | 6.756 | 34,760 | -0.04(-0.65%) |
Apr 04, 2012 | 6.822 | 6.915 | 6.800 | 6.800 | 42,546 | -0.07(-1.07%) |
Apr 03, 2012 | 6.969 | 6.999 | 6.874 | 6.874 | 49,130 | -0.11(-1.58%) |
Apr 02, 2012 | 7.109 | 7.153 | 6.955 | 6.984 | 74,061 | -0.12(-1.76%) |
Mar 30, 2012 | 7.241 | 7.315 | 7.109 | 7.109 | 66,013 | -0.07(-1.02%) |
Mar 29, 2012 | 7.271 | 7.307 | 7.146 | 7.182 | 50,962 | -0.16(-2.20%) |
Mar 28, 2012 | 7.175 | 7.366 | 7.057 | 7.344 | 47,391 | +0.16(+2.25%) |
Mar 27, 2012 | 7.285 | 7.322 | 7.175 | 7.182 | 73,540 | -0.04(-0.51%) |
Mar 26, 2012 | 7.337 | 7.374 | 7.197 | 7.219 | 102,721 | -0.02(-0.30%) |
Mar 23, 2012 | 7.513 | 7.513 | 7.197 | 7.241 | 105,430 | -0.21(-2.86%) |
Mar 22, 2012 | 7.513 | 7.572 | 7.256 | 7.454 | 53,378 | -0.14(-1.84%) |
Mar 21, 2012 | 7.623 | 7.712 | 7.572 | 7.594 | 77,792 | +0.02(+0.29%) |
Mar 20, 2012 | 7.491 | 7.719 | 7.403 | 7.572 | 116,351 | +0.08(+1.08%) |
Mar 19, 2012 | 7.256 | 7.499 | 7.204 | 7.491 | 135,551 | +0.25(+3.45%) |
Mar 16, 2012 | 6.837 | 7.432 | 6.756 | 7.241 | 477,967 | +0.53(+7.89%) |
Mar 15, 2012 | 6.712 | 6.749 | 6.675 | 6.712 | 39,790 | +0.02(+0.33%) |
Mar 14, 2012 | 6.859 | 6.859 | 6.616 | 6.690 | 50,786 | -0.21(-3.09%) |
Mar 13, 2012 | 6.888 | 6.925 | 6.553 | 6.903 | 118,805 | +0.07(+0.97%) |
Mar 12, 2012 | 6.896 | 6.925 | 6.749 | 6.837 | 109,784 | -0.01(-0.21%) |
Mar 09, 2012 | 6.462 | 6.859 | 6.388 | 6.852 | 211,797 | +0.35(+5.43%) |
Mar 08, 2012 | 6.609 | 6.609 | 6.425 | 6.499 | 86,649 | -0.08(-1.23%) |
Mar 07, 2012 | 6.433 | 6.594 | 6.403 | 6.580 | 68,417 | +0.15(+2.40%) |
Mar 06, 2012 | 6.697 | 6.697 | 6.153 | 6.425 | 203,811 | -0.29(-4.38%) |
Mar 05, 2012 | 6.822 | 6.866 | 6.690 | 6.719 | 30,449 | -0.12(-1.83%) |
Mar 02, 2012 | 6.918 | 6.999 | 6.837 | 6.844 | 86,903 | -0.07(-1.06%) |