Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.266 | 5.360 | 5.087 | 5.165 | 97,546 | -0.10(-1.92%) |
May 30, 2012 | 5.259 | 5.594 | 5.259 | 5.266 | 16,794 | -0.05(-1.03%) |
May 29, 2012 | 5.290 | 5.360 | 5.274 | 5.321 | 16,445 | +0.05(+0.89%) |
May 25, 2012 | 5.290 | 5.344 | 5.227 | 5.274 | 13,969 | -0.02(-0.44%) |
May 24, 2012 | 5.227 | 5.360 | 5.215 | 5.297 | 19,313 | +0.10(+1.95%) |
May 23, 2012 | 5.235 | 5.368 | 5.064 | 5.196 | 95,385 | -0.11(-2.06%) |
May 22, 2012 | 5.290 | 5.321 | 5.259 | 5.305 | 43,114 | -0.02(-0.44%) |
May 21, 2012 | 5.165 | 5.329 | 5.095 | 5.329 | 40,501 | +0.14(+2.70%) |
May 18, 2012 | 4.978 | 5.243 | 4.970 | 5.188 | 45,934 | +0.22(+4.39%) |
May 17, 2012 | 5.040 | 5.103 | 4.956 | 4.970 | 49,141 | -0.07(-1.39%) |
May 16, 2012 | 5.157 | 5.270 | 4.931 | 5.040 | 56,351 | -0.15(-2.85%) |
May 15, 2012 | 5.329 | 5.329 | 5.165 | 5.188 | 41,891 | -0.12(-2.35%) |
May 14, 2012 | 5.344 | 5.461 | 5.157 | 5.313 | 58,851 | -0.06(-1.16%) |
May 11, 2012 | 5.430 | 5.516 | 5.336 | 5.375 | 30,140 | -0.12(-2.13%) |
May 10, 2012 | 5.446 | 5.555 | 5.352 | 5.492 | 75,052 | +0.10(+1.88%) |
May 09, 2012 | 5.414 | 5.492 | 5.274 | 5.391 | 133,149 | -0.05(-0.86%) |
May 08, 2012 | 5.321 | 5.625 | 5.321 | 5.438 | 46,507 | +0.09(+1.75%) |
May 07, 2012 | 5.259 | 5.617 | 5.259 | 5.344 | 12,117 | +0.06(+1.18%) |
May 04, 2012 | 5.555 | 5.555 | 5.274 | 5.282 | 29,872 | -0.30(-5.44%) |
May 03, 2012 | 5.648 | 5.671 | 5.438 | 5.586 | 29,658 | -0.05(-0.97%) |
May 02, 2012 | 5.796 | 5.796 | 5.609 | 5.640 | 39,035 | -0.16(-2.82%) |
May 01, 2012 | 6.069 | 6.186 | 5.804 | 5.804 | 25,607 | -0.23(-3.87%) |
Apr 30, 2012 | 6.232 | 6.232 | 6.006 | 6.038 | 20,536 | -0.23(-3.73%) |
Apr 27, 2012 | 6.069 | 6.271 | 5.936 | 6.271 | 16,683 | +0.23(+3.74%) |
Apr 26, 2012 | 6.030 | 6.092 | 6.006 | 6.045 | 10,030 | -0.01(-0.13%) |
Apr 25, 2012 | 6.084 | 6.115 | 5.897 | 6.053 | 24,110 | +0.02(+0.26%) |
Apr 24, 2012 | 5.843 | 6.038 | 5.804 | 6.038 | 35,173 | +0.18(+3.06%) |
Apr 23, 2012 | 5.905 | 5.905 | 5.812 | 5.858 | 30,740 | -0.15(-2.46%) |
Apr 20, 2012 | 5.952 | 6.092 | 5.788 | 6.006 | 28,035 | +0.17(+2.94%) |
Apr 19, 2012 | 5.827 | 5.897 | 5.773 | 5.835 | 35,716 | -0.01(-0.13%) |
Apr 18, 2012 | 5.827 | 5.914 | 5.796 | 5.843 | 10,072 | -0.03(-0.53%) |
Apr 17, 2012 | 5.827 | 5.960 | 5.749 | 5.874 | 70,409 | +0.09(+1.48%) |
Apr 16, 2012 | 5.812 | 5.897 | 5.749 | 5.788 | 43,294 | -0.02(-0.27%) |
Apr 13, 2012 | 5.967 | 5.967 | 5.792 | 5.804 | 30,780 | -0.17(-2.87%) |
Apr 12, 2012 | 5.936 | 6.053 | 5.936 | 5.975 | 31,364 | +0.02(+0.26%) |
Apr 11, 2012 | 5.929 | 6.045 | 5.929 | 5.960 | 34,267 | +0.09(+1.59%) |
Apr 10, 2012 | 5.921 | 5.999 | 5.843 | 5.866 | 30,020 | -0.05(-0.79%) |
Apr 09, 2012 | 5.827 | 6.108 | 5.827 | 5.913 | 26,447 | -0.03(-0.52%) |
Apr 05, 2012 | 6.092 | 6.092 | 5.921 | 5.944 | 14,603 | -0.16(-2.68%) |
Apr 04, 2012 | 6.256 | 6.326 | 6.092 | 6.108 | 19,661 | -0.20(-3.21%) |
Apr 03, 2012 | 6.521 | 6.536 | 6.232 | 6.310 | 47,287 | -0.23(-3.46%) |
Apr 02, 2012 | 6.466 | 6.544 | 6.458 | 6.536 | 13,404 | +0.06(+0.96%) |
Mar 30, 2012 | 6.645 | 6.684 | 6.427 | 6.474 | 20,842 | -0.12(-1.89%) |
Mar 29, 2012 | 6.497 | 6.622 | 6.482 | 6.598 | 10,240 | +0.05(+0.71%) |
Mar 28, 2012 | 6.669 | 6.700 | 6.482 | 6.552 | 20,553 | -0.10(-1.52%) |
Mar 27, 2012 | 6.902 | 6.949 | 6.552 | 6.653 | 14,463 | -0.24(-3.50%) |
Mar 26, 2012 | 6.824 | 6.895 | 6.723 | 6.895 | 16,949 | +0.15(+2.19%) |
Mar 23, 2012 | 6.622 | 6.817 | 6.622 | 6.747 | 32,478 | +0.14(+2.12%) |
Mar 22, 2012 | 6.505 | 6.614 | 6.482 | 6.606 | 16,262 | +0.07(+1.07%) |
Mar 21, 2012 | 6.731 | 6.731 | 6.528 | 6.536 | 10,421 | -0.16(-2.33%) |
Mar 20, 2012 | 6.653 | 6.778 | 6.552 | 6.692 | 11,249 | +0.02(+0.23%) |
Mar 19, 2012 | 6.583 | 6.739 | 6.505 | 6.676 | 29,044 | +0.10(+1.54%) |
Mar 16, 2012 | 6.708 | 6.747 | 6.575 | 6.575 | 78,144 | -0.13(-1.97%) |
Mar 15, 2012 | 6.692 | 6.708 | 6.622 | 6.708 | 9,542 | +0.02(+0.35%) |
Mar 14, 2012 | 6.778 | 6.778 | 6.560 | 6.684 | 25,372 | -0.09(-1.38%) |
Mar 13, 2012 | 6.832 | 6.832 | 6.653 | 6.778 | 24,546 | +0.02(+0.35%) |
Mar 12, 2012 | 6.754 | 6.778 | 6.614 | 6.754 | 24,904 | -0.02(-0.34%) |
Mar 09, 2012 | 6.482 | 6.778 | 6.482 | 6.778 | 48,795 | +0.27(+4.19%) |
Mar 08, 2012 | 6.357 | 6.622 | 6.263 | 6.505 | 32,498 | +0.04(+0.60%) |
Mar 07, 2012 | 6.427 | 6.700 | 6.388 | 6.466 | 15,647 | +0.09(+1.47%) |
Mar 06, 2012 | 6.412 | 6.412 | 6.349 | 6.373 | 34,847 | -0.11(-1.68%) |
Mar 05, 2012 | 6.318 | 6.482 | 6.147 | 6.482 | 9,855 | +0.15(+2.34%) |
Mar 02, 2012 | 6.513 | 6.575 | 6.295 | 6.334 | 45,154 | -0.17(-2.63%) |