Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.137 | 6.172 | 6.069 | 6.172 | 41,471 | +0.09(+1.49%) |
May 30, 2012 | 6.120 | 6.149 | 6.058 | 6.081 | 7,201 | -0.14(-2.19%) |
May 29, 2012 | 6.211 | 6.240 | 6.166 | 6.217 | 28,069 | +0.01(+0.09%) |
May 25, 2012 | 6.206 | 6.245 | 6.206 | 6.211 | 13,832 | -0.03(-0.55%) |
May 24, 2012 | 6.234 | 6.284 | 6.183 | 6.245 | 15,875 | +0.07(+1.11%) |
May 23, 2012 | 6.308 | 6.308 | 6.177 | 6.177 | 4,609 | -0.14(-2.16%) |
May 22, 2012 | 6.399 | 6.416 | 6.308 | 6.314 | 8,758 | -0.01(-0.15%) |
May 21, 2012 | 6.268 | 6.336 | 6.257 | 6.323 | 91,268 | +0.05(+0.86%) |
May 18, 2012 | 6.342 | 6.342 | 6.234 | 6.270 | 27,218 | -0.01(-0.17%) |
May 17, 2012 | 6.342 | 6.342 | 6.268 | 6.280 | 8,642 | -0.10(-1.59%) |
May 16, 2012 | 6.416 | 6.416 | 6.342 | 6.382 | 45,544 | -0.02(-0.36%) |
May 15, 2012 | 6.513 | 6.525 | 6.399 | 6.405 | 16,708 | -0.14(-2.17%) |
May 14, 2012 | 6.547 | 6.587 | 6.524 | 6.547 | 14,045 | -0.11(-1.62%) |
May 11, 2012 | 6.706 | 6.740 | 6.644 | 6.655 | 18,811 | -0.09(-1.27%) |
May 10, 2012 | 6.757 | 6.757 | 6.712 | 6.740 | 24,470 | +0.07(+1.11%) |
May 09, 2012 | 6.615 | 6.683 | 6.598 | 6.666 | 89,421 | -0.11(-1.64%) |
May 08, 2012 | 6.729 | 6.777 | 6.681 | 6.777 | 15,173 | +0.03(+0.38%) |
May 07, 2012 | 6.718 | 6.757 | 6.706 | 6.752 | 8,969 | +0.09(+1.28%) |
May 04, 2012 | 6.735 | 6.735 | 6.666 | 6.666 | 31,119 | -0.10(-1.43%) |
May 03, 2012 | 6.757 | 6.763 | 6.713 | 6.763 | 11,777 | -0.05(-0.67%) |
May 02, 2012 | 6.786 | 6.826 | 6.769 | 6.809 | 14,732 | -0.10(-1.48%) |
May 01, 2012 | 6.894 | 6.911 | 6.837 | 6.911 | 26,365 | +0.11(+1.67%) |
Apr 30, 2012 | 6.848 | 6.848 | 6.797 | 6.797 | 15,553 | -0.10(-1.40%) |
Apr 27, 2012 | 6.871 | 6.922 | 6.843 | 6.894 | 7,419 | +0.11(+1.68%) |
Apr 26, 2012 | 6.752 | 6.814 | 6.752 | 6.780 | 8,827 | -0.04(-0.52%) |
Apr 25, 2012 | 6.792 | 6.843 | 6.769 | 6.815 | 23,030 | +0.09(+1.28%) |
Apr 24, 2012 | 6.695 | 6.735 | 6.638 | 6.729 | 28,210 | +0.10(+1.56%) |
Apr 23, 2012 | 6.592 | 6.645 | 6.592 | 6.625 | 12,132 | -0.11(-1.70%) |
Apr 20, 2012 | 6.746 | 6.746 | 6.740 | 6.740 | 1,758 | +0.08(+1.20%) |
Apr 19, 2012 | 6.712 | 6.712 | 6.655 | 6.661 | 3,146 | -0.03(-0.51%) |
Apr 18, 2012 | 6.700 | 6.700 | 6.689 | 6.695 | 8,009 | -0.10(-1.47%) |
Apr 17, 2012 | 6.735 | 6.797 | 6.732 | 6.794 | 11,272 | +0.12(+1.75%) |
Apr 16, 2012 | 6.700 | 6.700 | 6.621 | 6.678 | 12,579 | +0.01(+0.17%) |
Apr 13, 2012 | 6.683 | 6.683 | 6.636 | 6.666 | 9,999 | -0.10(-1.43%) |
Apr 12, 2012 | 6.757 | 6.797 | 6.757 | 6.763 | 28,712 | +0.02(+0.34%) |
Apr 11, 2012 | 6.769 | 6.780 | 6.723 | 6.740 | 15,764 | +0.06(+0.94%) |
Apr 10, 2012 | 6.723 | 6.723 | 6.608 | 6.678 | 7,390 | -0.06(-0.93%) |
Apr 09, 2012 | 6.785 | 6.785 | 6.719 | 6.740 | 3,468 | -0.01(-0.17%) |
Apr 05, 2012 | 6.797 | 6.797 | 6.729 | 6.752 | 13,029 | -0.13(-1.90%) |
Apr 04, 2012 | 6.951 | 6.951 | 6.878 | 6.883 | 20,486 | -0.14(-2.02%) |
Apr 03, 2012 | 7.093 | 7.093 | 6.991 | 7.025 | 13,913 | -0.18(-2.44%) |
Apr 02, 2012 | 7.076 | 7.201 | 7.050 | 7.201 | 6,040 | +0.07(+0.95%) |
Mar 30, 2012 | 7.127 | 7.133 | 7.070 | 7.133 | 6,285 | +0.06(+0.83%) |
Mar 29, 2012 | 7.036 | 7.074 | 7.005 | 7.074 | 5,931 | -0.04(-0.53%) |
Mar 28, 2012 | 7.184 | 7.195 | 7.104 | 7.111 | 5,036 | -0.08(-1.17%) |
Mar 27, 2012 | 7.190 | 7.241 | 7.184 | 7.195 | 5,966 | -0.08(-1.09%) |
Mar 26, 2012 | 7.252 | 7.275 | 7.178 | 7.275 | 6,170 | +0.11(+1.51%) |
Mar 23, 2012 | 7.161 | 7.167 | 7.161 | 7.167 | 1,499 | +0.07(+1.04%) |
Mar 22, 2012 | 7.082 | 7.121 | 7.036 | 7.093 | 12,035 | -0.07(-0.95%) |
Mar 21, 2012 | 7.144 | 7.161 | 7.133 | 7.161 | 10,021 | -0.04(-0.58%) |
Mar 20, 2012 | 7.197 | 7.203 | 7.197 | 7.203 | 10,265 | +0.01(+0.08%) |
Mar 19, 2012 | 7.146 | 7.226 | 7.146 | 7.197 | 19,739 | +0.02(+0.24%) |
Mar 16, 2012 | 7.140 | 7.197 | 7.140 | 7.180 | 18,673 | +0.14(+2.01%) |
Mar 15, 2012 | 7.095 | 7.119 | 7.022 | 7.039 | 28,071 | -0.06(-0.80%) |
Mar 14, 2012 | 7.112 | 7.129 | 7.061 | 7.095 | 18,938 | +0.06(+0.88%) |
Mar 13, 2012 | 6.976 | 7.090 | 6.971 | 7.033 | 18,703 | +0.03(+0.41%) |
Mar 12, 2012 | 6.976 | 7.016 | 6.971 | 7.005 | 15,428 | +0.01(+0.16%) |
Mar 09, 2012 | 6.993 | 7.022 | 6.976 | 6.993 | 50,315 | -0.07(-1.04%) |
Mar 08, 2012 | 6.988 | 7.067 | 6.983 | 7.067 | 9,567 | +0.15(+2.13%) |
Mar 07, 2012 | 6.882 | 6.920 | 6.874 | 6.920 | 24,715 | +0.06(+0.91%) |
Mar 06, 2012 | 6.863 | 6.903 | 6.784 | 6.857 | 14,509 | -0.21(-2.97%) |
Mar 05, 2012 | 7.107 | 7.107 | 7.067 | 7.067 | 12,392 | -0.04(-0.57%) |
Mar 02, 2012 | 7.124 | 7.124 | 7.067 | 7.108 | 18,388 | -0.10(-1.32%) |