Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.116 | 6.245 | 6.116 | 6.122 | 3,356 | +0.01(+0.10%) |
May 30, 2012 | 6.133 | 6.133 | 6.107 | 6.116 | 5,035 | -0.10(-1.63%) |
May 29, 2012 | 6.175 | 6.217 | 6.110 | 6.217 | 2,014 | +0.11(+1.80%) |
May 25, 2012 | 6.107 | 6.116 | 6.107 | 6.107 | 5,518 | -0.04(-0.68%) |
May 24, 2012 | 6.160 | 6.160 | 6.148 | 6.148 | 671 | +0.04(+0.63%) |
May 23, 2012 | 6.107 | 6.256 | 6.107 | 6.110 | 3,356 | -0.04(-0.73%) |
May 22, 2012 | 6.330 | 6.455 | 6.107 | 6.154 | 14,045 | -0.16(-2.55%) |
May 21, 2012 | 6.107 | 6.315 | 6.107 | 6.315 | 8,990 | +0.21(+3.41%) |
May 18, 2012 | 6.271 | 6.271 | 6.107 | 6.107 | 5,706 | -0.16(-2.61%) |
May 17, 2012 | 6.262 | 6.271 | 6.262 | 6.271 | 1,007 | +0.15(+2.53%) |
May 16, 2012 | 6.107 | 6.122 | 6.107 | 6.116 | 8,325 | -0.05(-0.87%) |
May 15, 2012 | 6.166 | 6.256 | 6.113 | 6.169 | 25,449 | -0.16(-2.50%) |
May 14, 2012 | 6.327 | 6.327 | 6.327 | 6.327 | 671 | -0.02(-0.38%) |
May 11, 2012 | 6.464 | 6.553 | 6.351 | 6.351 | 30,773 | -0.07(-1.16%) |
May 10, 2012 | 6.396 | 6.470 | 6.396 | 6.425 | 16,852 | +0.02(+0.33%) |
May 09, 2012 | 6.071 | 6.408 | 6.071 | 6.405 | 5,001 | +0.30(+4.93%) |
May 08, 2012 | 6.047 | 6.107 | 6.047 | 6.104 | 19,309 | -0.02(-0.34%) |
May 07, 2012 | 6.205 | 6.205 | 6.125 | 6.125 | 2,685 | +0.01(+0.24%) |
May 04, 2012 | 6.032 | 6.119 | 6.032 | 6.110 | 4,028 | -0.29(-4.47%) |
May 02, 2012 | 6.396 | 6.396 | 6.396 | 6.396 | 671 | +0.04(+0.56%) |
May 01, 2012 | 6.330 | 6.440 | 6.256 | 6.360 | 24,036 | +0.08(+1.33%) |
Apr 30, 2012 | 6.387 | 6.387 | 6.276 | 6.276 | 671 | +0.23(+3.79%) |
Apr 26, 2012 | 6.047 | 6.047 | 6.047 | 6.047 | 335 | +0.01(+0.25%) |
Apr 25, 2012 | 6.080 | 6.080 | 6.032 | 6.032 | 671 | +0.03(+0.45%) |
Apr 23, 2012 | 6.032 | 6.005 | 6.005 | 6.005 | 6,042 | -0.03(-0.44%) |
Apr 20, 2012 | 6.032 | 6.033 | 6.032 | 6.032 | 2,779 | +0.00(+0.00%) |
Apr 19, 2012 | 6.038 | 6.038 | 6.032 | 6.032 | 6,378 | -0.07(-1.22%) |
Apr 17, 2012 | 6.032 | 6.107 | 6.107 | 6.107 | 2,349 | +0.07(+1.23%) |
Apr 16, 2012 | 6.041 | 6.041 | 5.958 | 6.032 | 2,695 | +0.01(+0.15%) |
Apr 13, 2012 | 6.023 | 6.029 | 6.023 | 6.023 | 1,107 | -0.09(-1.51%) |
Apr 12, 2012 | 6.003 | 6.116 | 6.003 | 6.116 | 3,692 | -0.09(-1.39%) |
Apr 11, 2012 | 6.032 | 6.202 | 6.032 | 6.202 | 8,217 | +0.10(+1.56%) |
Apr 10, 2012 | 6.282 | 6.402 | 6.050 | 6.107 | 4,132 | -0.24(-3.71%) |
Apr 09, 2012 | 6.342 | 6.342 | 6.342 | 6.342 | 809 | -0.03(-0.51%) |
Apr 05, 2012 | 6.384 | 6.384 | 6.375 | 6.375 | 671 | -0.03(-0.46%) |
Apr 04, 2012 | 6.437 | 6.437 | 6.405 | 6.405 | 1,510 | -0.05(-0.83%) |
Apr 03, 2012 | 6.345 | 6.485 | 6.345 | 6.458 | 5,364 | +0.08(+1.21%) |
Apr 02, 2012 | 6.256 | 6.381 | 6.116 | 6.381 | 19,678 | +0.13(+2.00%) |
Mar 30, 2012 | 6.181 | 6.553 | 6.035 | 6.256 | 43,486 | +0.22(+3.65%) |
Mar 29, 2012 | 6.035 | 6.035 | 6.035 | 6.035 | 1,678 | -0.05(-0.78%) |
Mar 28, 2012 | 6.107 | 6.107 | 6.041 | 6.083 | 1,007 | -0.04(-0.63%) |
Mar 27, 2012 | 6.116 | 6.122 | 6.077 | 6.122 | 9,399 | +0.03(+0.49%) |
Mar 26, 2012 | 6.071 | 6.139 | 5.967 | 6.092 | 21,098 | +0.06(+0.99%) |
Mar 23, 2012 | 6.110 | 6.110 | 6.032 | 6.032 | 2,014 | -0.06(-0.98%) |
Mar 22, 2012 | 6.110 | 6.110 | 6.086 | 6.092 | 3,356 | +0.00(+0.00%) |
Mar 21, 2012 | 6.101 | 6.199 | 5.958 | 6.092 | 6,042 | -0.03(-0.49%) |
Mar 20, 2012 | 6.101 | 6.241 | 6.098 | 6.122 | 12,897 | -0.13(-2.14%) |
Mar 19, 2012 | 6.256 | 6.324 | 6.256 | 6.256 | 18,436 | +0.00(+0.00%) |
Mar 16, 2012 | 6.230 | 6.256 | 6.230 | 6.256 | 8,718 | -0.01(-0.19%) |
Mar 15, 2012 | 6.315 | 6.315 | 6.268 | 6.268 | 2,014 | -0.08(-1.31%) |
Mar 14, 2012 | 6.342 | 6.351 | 6.202 | 6.351 | 25,788 | +0.06(+0.95%) |
Mar 13, 2012 | 6.250 | 6.342 | 6.247 | 6.291 | 9,735 | +0.01(+0.24%) |
Mar 12, 2012 | 6.268 | 6.276 | 6.217 | 6.276 | 17,305 | +0.04(+0.67%) |
Mar 09, 2012 | 6.279 | 6.309 | 6.235 | 6.235 | 25,680 | -0.04(-0.71%) |
Mar 08, 2012 | 6.279 | 6.279 | 6.220 | 6.279 | 1,678 | -0.01(-0.19%) |
Mar 07, 2012 | 6.271 | 6.291 | 6.271 | 6.291 | 6,289 | +0.02(+0.33%) |
Mar 06, 2012 | 6.330 | 6.330 | 6.232 | 6.271 | 15,199 | -0.11(-1.72%) |
Mar 05, 2012 | 6.362 | 6.436 | 6.336 | 6.380 | 10,703 | +0.02(+0.28%) |
Mar 02, 2012 | 6.282 | 6.439 | 6.282 | 6.362 | 2,813 | -0.01(-0.14%) |