Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.215 | 6.255 | 6.168 | 6.193 | 26,320 | -0.03(-0.45%) |
May 30, 2012 | 6.244 | 6.244 | 6.182 | 6.221 | 12,832 | -0.05(-0.73%) |
May 29, 2012 | 6.221 | 6.283 | 6.215 | 6.267 | 8,484 | +0.05(+0.74%) |
May 25, 2012 | 6.187 | 6.238 | 6.187 | 6.221 | 13,370 | +0.01(+0.18%) |
May 24, 2012 | 6.193 | 6.210 | 6.165 | 6.210 | 39,872 | +0.03(+0.55%) |
May 23, 2012 | 6.142 | 6.187 | 6.103 | 6.176 | 16,741 | +0.02(+0.36%) |
May 22, 2012 | 6.148 | 6.193 | 6.148 | 6.154 | 27,258 | +0.02(+0.27%) |
May 21, 2012 | 6.081 | 6.137 | 6.081 | 6.137 | 28,452 | +0.09(+1.44%) |
May 18, 2012 | 6.171 | 6.171 | 6.036 | 6.049 | 38,379 | -0.09(-1.50%) |
May 17, 2012 | 6.277 | 6.277 | 6.137 | 6.141 | 35,163 | -0.11(-1.81%) |
May 16, 2012 | 6.294 | 6.328 | 6.250 | 6.255 | 22,136 | -0.04(-0.62%) |
May 15, 2012 | 6.311 | 6.350 | 6.277 | 6.294 | 61,073 | -0.03(-0.45%) |
May 14, 2012 | 6.356 | 6.356 | 6.300 | 6.322 | 28,454 | -0.06(-0.97%) |
May 11, 2012 | 6.367 | 6.389 | 6.339 | 6.384 | 23,205 | -0.01(-0.18%) |
May 10, 2012 | 6.395 | 6.440 | 6.384 | 6.395 | 31,512 | +0.02(+0.26%) |
May 09, 2012 | 6.345 | 6.400 | 6.345 | 6.378 | 15,616 | -0.04(-0.68%) |
May 08, 2012 | 6.446 | 6.446 | 6.362 | 6.422 | 28,083 | -0.06(-0.89%) |
May 07, 2012 | 6.446 | 6.485 | 6.437 | 6.479 | 19,748 | +0.02(+0.26%) |
May 04, 2012 | 6.502 | 6.502 | 6.435 | 6.462 | 33,902 | -0.05(-0.78%) |
May 03, 2012 | 6.569 | 6.569 | 6.513 | 6.513 | 9,054 | -0.07(-1.11%) |
May 02, 2012 | 6.564 | 6.592 | 6.530 | 6.586 | 19,915 | -0.01(-0.17%) |
May 01, 2012 | 6.558 | 6.605 | 6.535 | 6.597 | 11,361 | +0.04(+0.69%) |
Apr 30, 2012 | 6.558 | 6.558 | 6.524 | 6.552 | 20,378 | -0.02(-0.34%) |
Apr 27, 2012 | 6.580 | 6.580 | 6.513 | 6.575 | 25,052 | +0.02(+0.26%) |
Apr 26, 2012 | 6.524 | 6.558 | 6.516 | 6.558 | 13,411 | +0.02(+0.26%) |
Apr 25, 2012 | 6.507 | 6.541 | 6.507 | 6.541 | 15,096 | +0.06(+0.95%) |
Apr 24, 2012 | 6.496 | 6.513 | 6.462 | 6.479 | 17,286 | +0.00(+0.00%) |
Apr 23, 2012 | 6.457 | 6.479 | 6.418 | 6.479 | 23,397 | -0.04(-0.69%) |
Apr 20, 2012 | 6.524 | 6.535 | 6.523 | 6.524 | 14,663 | -0.01(-0.17%) |
Apr 19, 2012 | 6.541 | 6.541 | 6.502 | 6.535 | 24,667 | +0.00(+0.00%) |
Apr 18, 2012 | 6.535 | 6.552 | 6.524 | 6.535 | 14,869 | -0.02(-0.26%) |
Apr 17, 2012 | 6.485 | 6.564 | 6.485 | 6.552 | 74,399 | +0.08(+1.21%) |
Apr 16, 2012 | 6.496 | 6.507 | 6.429 | 6.474 | 23,456 | +0.00(+0.00%) |
Apr 13, 2012 | 6.575 | 6.575 | 6.474 | 6.474 | 43,256 | -0.07(-1.03%) |
Apr 12, 2012 | 6.496 | 6.558 | 6.496 | 6.541 | 5,613 | +0.05(+0.78%) |
Apr 11, 2012 | 6.474 | 6.524 | 6.474 | 6.491 | 20,223 | +0.04(+0.70%) |
Apr 10, 2012 | 6.547 | 6.547 | 6.440 | 6.446 | 15,865 | -0.09(-1.37%) |
Apr 09, 2012 | 6.564 | 6.564 | 6.535 | 6.535 | 49,092 | -0.08(-1.27%) |
Apr 05, 2012 | 6.608 | 6.642 | 6.569 | 6.620 | 38,538 | +0.01(+0.17%) |
Apr 04, 2012 | 6.603 | 6.631 | 6.586 | 6.608 | 37,462 | -0.02(-0.34%) |
Apr 03, 2012 | 6.670 | 6.676 | 6.631 | 6.631 | 33,097 | -0.05(-0.76%) |
Apr 02, 2012 | 6.642 | 6.704 | 6.619 | 6.681 | 40,379 | +0.05(+0.76%) |
Mar 30, 2012 | 6.637 | 6.642 | 6.597 | 6.631 | 23,689 | +0.03(+0.51%) |
Mar 29, 2012 | 6.558 | 6.597 | 6.552 | 6.597 | 23,223 | +0.03(+0.43%) |
Mar 28, 2012 | 6.620 | 6.620 | 6.558 | 6.569 | 19,862 | -0.04(-0.68%) |
Mar 27, 2012 | 6.637 | 6.637 | 6.586 | 6.614 | 49,625 | +0.00(+0.00%) |
Mar 26, 2012 | 6.597 | 6.631 | 6.592 | 6.614 | 23,402 | +0.05(+0.77%) |
Mar 23, 2012 | 6.569 | 6.569 | 6.557 | 6.564 | 12,522 | +0.02(+0.26%) |
Mar 22, 2012 | 6.575 | 6.575 | 6.541 | 6.547 | 10,285 | -0.03(-0.52%) |
Mar 21, 2012 | 6.586 | 6.620 | 6.575 | 6.581 | 3,172 | +0.01(+0.09%) |
Mar 20, 2012 | 6.597 | 6.614 | 6.569 | 6.575 | 25,825 | -0.04(-0.60%) |
Mar 19, 2012 | 6.653 | 6.653 | 6.614 | 6.614 | 12,282 | -0.01(-0.08%) |
Mar 16, 2012 | 6.631 | 6.653 | 6.608 | 6.620 | 15,790 | -0.01(-0.08%) |
Mar 15, 2012 | 6.732 | 6.732 | 6.586 | 6.625 | 33,581 | +0.03(+0.43%) |
Mar 14, 2012 | 6.592 | 6.625 | 6.581 | 6.597 | 50,228 | -0.02(-0.25%) |
Mar 13, 2012 | 6.570 | 6.614 | 6.559 | 6.614 | 49,889 | +0.08(+1.18%) |
Mar 12, 2012 | 6.575 | 6.575 | 6.531 | 6.537 | 21,377 | -0.02(-0.33%) |
Mar 09, 2012 | 6.559 | 6.575 | 6.546 | 6.559 | 28,901 | +0.02(+0.34%) |
Mar 08, 2012 | 6.487 | 6.548 | 6.487 | 6.537 | 24,641 | +0.07(+1.10%) |
Mar 07, 2012 | 6.427 | 6.476 | 6.421 | 6.465 | 30,605 | +0.05(+0.86%) |
Mar 06, 2012 | 6.482 | 6.482 | 6.388 | 6.410 | 61,762 | -0.08(-1.19%) |
Mar 05, 2012 | 6.504 | 6.509 | 6.471 | 6.487 | 18,455 | -0.04(-0.59%) |
Mar 02, 2012 | 6.548 | 6.548 | 6.526 | 6.526 | 39,090 | -0.02(-0.34%) |