Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.550 | 6.720 | 6.310 | 6.650 | 397,483 | +0.11(+1.68%) |
May 30, 2012 | 6.550 | 6.580 | 6.450 | 6.540 | 78,803 | -0.08(-1.21%) |
May 29, 2012 | 6.820 | 6.820 | 6.580 | 6.620 | 80,736 | -0.08(-1.19%) |
May 25, 2012 | 6.690 | 6.760 | 6.580 | 6.700 | 77,220 | -0.03(-0.45%) |
May 24, 2012 | 6.550 | 6.760 | 6.350 | 6.730 | 155,309 | +0.16(+2.44%) |
May 23, 2012 | 6.270 | 6.570 | 6.195 | 6.570 | 177,289 | +0.27(+4.29%) |
May 22, 2012 | 6.490 | 6.490 | 6.260 | 6.300 | 193,126 | -0.15(-2.33%) |
May 21, 2012 | 6.250 | 6.470 | 6.245 | 6.450 | 173,070 | +0.20(+3.20%) |
May 18, 2012 | 6.340 | 6.400 | 6.150 | 6.250 | 181,292 | -0.09(-1.42%) |
May 17, 2012 | 6.630 | 6.640 | 6.330 | 6.340 | 160,945 | -0.30(-4.52%) |
May 16, 2012 | 6.870 | 6.890 | 6.600 | 6.640 | 146,777 | -0.23(-3.35%) |
May 15, 2012 | 6.840 | 6.950 | 6.800 | 6.870 | 120,579 | +0.03(+0.44%) |
May 14, 2012 | 6.850 | 6.920 | 6.779 | 6.840 | 170,259 | -0.11(-1.58%) |
May 11, 2012 | 6.860 | 6.950 | 6.770 | 6.950 | 108,171 | +0.05(+0.72%) |
May 10, 2012 | 6.910 | 6.920 | 6.730 | 6.900 | 175,919 | +0.05(+0.73%) |
May 09, 2012 | 6.730 | 6.860 | 6.600 | 6.850 | 278,609 | +0.06(+0.88%) |
May 08, 2012 | 6.710 | 6.855 | 6.610 | 6.790 | 217,763 | +0.05(+0.74%) |
May 07, 2012 | 6.620 | 6.790 | 6.500 | 6.740 | 276,171 | +0.10(+1.51%) |
May 04, 2012 | 6.460 | 6.690 | 6.351 | 6.640 | 368,993 | +0.13(+2.00%) |
May 03, 2012 | 6.510 | 6.589 | 6.330 | 6.510 | 434,625 | -0.04(-0.61%) |
May 02, 2012 | 6.010 | 6.600 | 5.950 | 6.550 | 500,885 | +0.52(+8.62%) |
May 01, 2012 | 6.020 | 6.170 | 5.910 | 6.030 | 158,851 | +0.00(+0.00%) |
Apr 30, 2012 | 6.100 | 6.110 | 5.980 | 6.030 | 117,141 | -0.08(-1.31%) |
Apr 27, 2012 | 5.910 | 6.150 | 5.790 | 6.110 | 227,069 | +0.25(+4.27%) |
Apr 26, 2012 | 5.650 | 5.860 | 5.640 | 5.860 | 82,503 | +0.20(+3.53%) |
Apr 25, 2012 | 5.700 | 5.716 | 5.571 | 5.660 | 114,975 | +0.00(+0.00%) |
Apr 24, 2012 | 5.590 | 5.680 | 5.480 | 5.660 | 130,357 | +0.06(+1.07%) |
Apr 23, 2012 | 5.680 | 5.680 | 5.390 | 5.600 | 181,180 | -0.15(-2.61%) |
Apr 20, 2012 | 5.980 | 6.000 | 5.680 | 5.750 | 216,614 | -0.15(-2.54%) |
Apr 19, 2012 | 5.610 | 6.249 | 5.550 | 5.900 | 645,429 | +0.37(+6.69%) |
Apr 18, 2012 | 5.380 | 5.565 | 5.270 | 5.530 | 250,086 | +0.15(+2.79%) |
Apr 17, 2012 | 5.090 | 5.390 | 5.090 | 5.380 | 155,442 | +0.34(+6.75%) |
Apr 16, 2012 | 5.010 | 5.060 | 5.000 | 5.040 | 114,109 | +0.03(+0.60%) |
Apr 13, 2012 | 5.100 | 5.100 | 5.000 | 5.010 | 134,168 | -0.13(-2.53%) |
Apr 12, 2012 | 5.140 | 5.160 | 5.100 | 5.140 | 56,817 | -0.01(-0.19%) |
Apr 11, 2012 | 5.150 | 5.190 | 5.090 | 5.150 | 100,522 | +0.05(+0.98%) |
Apr 10, 2012 | 5.200 | 5.230 | 5.090 | 5.100 | 146,571 | -0.13(-2.49%) |
Apr 09, 2012 | 5.210 | 5.330 | 5.200 | 5.230 | 131,309 | -0.02(-0.38%) |
Apr 05, 2012 | 5.410 | 5.580 | 5.250 | 5.250 | 227,817 | -0.24(-4.37%) |
Apr 04, 2012 | 5.220 | 5.600 | 5.200 | 5.490 | 330,039 | +0.23(+4.37%) |
Apr 03, 2012 | 5.310 | 5.320 | 5.250 | 5.260 | 75,440 | -0.06(-1.13%) |
Apr 02, 2012 | 5.270 | 5.320 | 5.200 | 5.320 | 152,510 | +0.08(+1.53%) |
Mar 30, 2012 | 5.330 | 5.330 | 5.240 | 5.240 | 111,407 | -0.06(-1.13%) |
Mar 29, 2012 | 5.320 | 5.370 | 5.240 | 5.300 | 121,558 | -0.06(-1.12%) |
Mar 28, 2012 | 5.570 | 5.570 | 5.310 | 5.360 | 156,429 | -0.22(-3.94%) |
Mar 27, 2012 | 5.830 | 5.950 | 5.570 | 5.580 | 174,204 | -0.35(-5.90%) |
Mar 26, 2012 | 5.590 | 5.970 | 5.570 | 5.930 | 192,418 | +0.39(+7.04%) |
Mar 23, 2012 | 5.610 | 5.610 | 5.450 | 5.540 | 60,878 | -0.08(-1.42%) |
Mar 22, 2012 | 5.520 | 5.650 | 5.430 | 5.620 | 135,209 | +0.06(+1.08%) |
Mar 21, 2012 | 5.340 | 5.650 | 5.330 | 5.560 | 125,123 | +0.22(+4.12%) |
Mar 20, 2012 | 5.510 | 5.530 | 5.330 | 5.340 | 86,976 | -0.18(-3.26%) |
Mar 19, 2012 | 5.410 | 5.800 | 5.350 | 5.520 | 266,235 | +0.09(+1.66%) |
Mar 16, 2012 | 5.390 | 5.450 | 5.240 | 5.430 | 190,949 | +0.03(+0.56%) |
Mar 15, 2012 | 5.320 | 5.460 | 5.270 | 5.400 | 81,226 | +0.09(+1.69%) |
Mar 14, 2012 | 5.260 | 5.320 | 5.230 | 5.310 | 129,756 | +0.03(+0.57%) |
Mar 13, 2012 | 5.250 | 5.300 | 5.235 | 5.280 | 121,905 | +0.05(+0.96%) |
Mar 12, 2012 | 5.340 | 5.340 | 5.220 | 5.230 | 111,945 | -0.11(-2.06%) |
Mar 09, 2012 | 5.260 | 5.480 | 5.230 | 5.340 | 335,965 | +0.09(+1.71%) |
Mar 08, 2012 | 5.120 | 5.430 | 4.970 | 5.250 | 472,299 | +0.08(+1.55%) |
Mar 07, 2012 | 5.390 | 5.430 | 5.150 | 5.170 | 336,889 | -0.20(-3.72%) |
Mar 06, 2012 | 5.810 | 5.820 | 5.350 | 5.370 | 474,719 | -0.51(-8.67%) |
Mar 05, 2012 | 6.310 | 6.310 | 5.850 | 5.880 | 428,497 | -0.23(-3.76%) |
Mar 02, 2012 | 6.200 | 6.250 | 5.890 | 6.110 | 912,898 | -0.77(-11.19%) |