Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.342 | 5.390 | 5.293 | 5.351 | 265,747 | +0.02(+0.36%) |
May 30, 2012 | 5.342 | 5.361 | 5.274 | 5.332 | 306,661 | -0.04(-0.72%) |
May 29, 2012 | 5.264 | 5.385 | 5.264 | 5.371 | 213,054 | +0.14(+2.59%) |
May 25, 2012 | 5.206 | 5.235 | 5.099 | 5.235 | 355,525 | +0.05(+0.93%) |
May 24, 2012 | 5.225 | 5.245 | 5.099 | 5.187 | 216,050 | -0.01(-0.19%) |
May 23, 2012 | 5.090 | 5.235 | 5.080 | 5.196 | 222,446 | +0.08(+1.52%) |
May 22, 2012 | 5.235 | 5.400 | 5.099 | 5.119 | 318,773 | -0.14(-2.58%) |
May 21, 2012 | 5.187 | 5.274 | 5.109 | 5.254 | 239,988 | +0.11(+2.07%) |
May 18, 2012 | 5.148 | 5.225 | 5.060 | 5.148 | 501,117 | +0.01(+0.19%) |
May 17, 2012 | 5.254 | 5.283 | 5.138 | 5.138 | 368,640 | -0.13(-2.39%) |
May 16, 2012 | 5.293 | 5.371 | 5.254 | 5.264 | 362,413 | -0.02(-0.37%) |
May 15, 2012 | 5.254 | 5.371 | 5.245 | 5.283 | 359,352 | +0.00(+0.00%) |
May 14, 2012 | 5.196 | 5.342 | 5.196 | 5.283 | 455,649 | +0.01(+0.18%) |
May 11, 2012 | 5.322 | 5.361 | 5.264 | 5.274 | 551,246 | -0.09(-1.62%) |
May 10, 2012 | 5.525 | 5.525 | 5.361 | 5.361 | 573,139 | -0.10(-1.77%) |
May 09, 2012 | 5.516 | 5.545 | 5.448 | 5.458 | 644,850 | -0.13(-2.25%) |
May 08, 2012 | 5.641 | 5.709 | 5.545 | 5.583 | 864,819 | -0.18(-3.19%) |
May 07, 2012 | 5.700 | 5.806 | 5.641 | 5.767 | 485,688 | +0.03(+0.51%) |
May 04, 2012 | 5.806 | 5.854 | 5.680 | 5.738 | 649,643 | -0.09(-1.50%) |
May 03, 2012 | 6.029 | 6.029 | 5.767 | 5.825 | 612,836 | -0.22(-3.68%) |
May 02, 2012 | 5.951 | 6.048 | 5.857 | 6.048 | 579,003 | +0.03(+0.48%) |
May 01, 2012 | 5.893 | 6.067 | 5.893 | 6.019 | 1,939,933 | +0.09(+1.47%) |
Apr 30, 2012 | 5.787 | 5.971 | 5.762 | 5.932 | 1,243,017 | +0.15(+2.51%) |
Apr 27, 2012 | 5.748 | 5.854 | 5.003 | 5.787 | 4,985,532 | -0.97(-14.33%) |
Apr 26, 2012 | 6.667 | 6.754 | 6.590 | 6.754 | 350,498 | +0.05(+0.72%) |
Apr 25, 2012 | 6.532 | 6.725 | 6.454 | 6.706 | 432,189 | +0.17(+2.67%) |
Apr 24, 2012 | 6.367 | 6.532 | 6.309 | 6.532 | 413,186 | +0.16(+2.58%) |
Apr 23, 2012 | 6.377 | 6.396 | 6.261 | 6.367 | 329,767 | -0.14(-2.08%) |
Apr 20, 2012 | 6.454 | 6.512 | 6.396 | 6.503 | 298,376 | +0.15(+2.28%) |
Apr 19, 2012 | 6.445 | 6.532 | 6.319 | 6.358 | 251,024 | -0.11(-1.65%) |
Apr 18, 2012 | 6.464 | 6.483 | 6.329 | 6.464 | 258,355 | -0.02(-0.30%) |
Apr 17, 2012 | 6.338 | 6.532 | 6.329 | 6.483 | 372,066 | +0.17(+2.76%) |
Apr 16, 2012 | 6.309 | 6.384 | 6.174 | 6.309 | 387,973 | -0.03(-0.46%) |
Apr 13, 2012 | 6.425 | 6.425 | 6.212 | 6.338 | 391,011 | -0.15(-2.24%) |
Apr 12, 2012 | 6.396 | 6.512 | 6.338 | 6.483 | 283,698 | +0.12(+1.82%) |
Apr 11, 2012 | 6.309 | 6.367 | 6.261 | 6.367 | 388,596 | +0.15(+2.49%) |
Apr 10, 2012 | 6.483 | 6.483 | 6.193 | 6.212 | 622,692 | -0.27(-4.18%) |
Apr 09, 2012 | 6.590 | 6.629 | 6.396 | 6.483 | 502,054 | -0.25(-3.74%) |
Apr 05, 2012 | 6.551 | 6.745 | 6.532 | 6.735 | 490,669 | +0.17(+2.65%) |
Apr 04, 2012 | 6.590 | 6.648 | 6.522 | 6.561 | 455,293 | -0.14(-2.02%) |
Apr 03, 2012 | 6.899 | 6.899 | 6.658 | 6.696 | 346,446 | -0.20(-2.95%) |
Apr 02, 2012 | 6.503 | 6.899 | 6.483 | 6.899 | 699,465 | +0.36(+5.47%) |
Mar 30, 2012 | 6.725 | 6.735 | 6.532 | 6.541 | 207,071 | -0.12(-1.74%) |
Mar 29, 2012 | 6.648 | 6.677 | 6.454 | 6.658 | 397,198 | -0.03(-0.43%) |
Mar 28, 2012 | 6.832 | 6.832 | 6.667 | 6.687 | 392,536 | -0.15(-2.26%) |
Mar 27, 2012 | 6.832 | 6.928 | 6.802 | 6.841 | 479,861 | -0.01(-0.14%) |
Mar 26, 2012 | 6.803 | 6.851 | 6.735 | 6.851 | 485,068 | +0.15(+2.31%) |
Mar 23, 2012 | 6.677 | 6.745 | 6.532 | 6.696 | 615,714 | +0.02(+0.29%) |
Mar 22, 2012 | 6.735 | 6.749 | 6.580 | 6.677 | 345,711 | -0.09(-1.29%) |
Mar 21, 2012 | 6.861 | 6.890 | 6.735 | 6.764 | 490,906 | -0.07(-0.99%) |
Mar 20, 2012 | 6.832 | 7.025 | 6.832 | 6.832 | 430,027 | -0.19(-2.75%) |
Mar 19, 2012 | 6.987 | 7.054 | 6.948 | 7.025 | 541,311 | +0.04(+0.55%) |
Mar 16, 2012 | 6.764 | 7.045 | 6.735 | 6.987 | 980,505 | +0.23(+3.44%) |
Mar 15, 2012 | 6.783 | 6.812 | 6.648 | 6.754 | 331,828 | -0.01(-0.14%) |
Mar 14, 2012 | 6.890 | 6.919 | 6.706 | 6.764 | 444,657 | -0.13(-1.83%) |
Mar 13, 2012 | 6.764 | 6.899 | 6.667 | 6.890 | 599,193 | +0.20(+3.04%) |
Mar 12, 2012 | 6.793 | 6.812 | 6.677 | 6.687 | 475,913 | -0.09(-1.29%) |
Mar 09, 2012 | 6.774 | 6.880 | 6.667 | 6.774 | 555,086 | -0.01(-0.14%) |
Mar 08, 2012 | 6.609 | 6.919 | 6.532 | 6.783 | 998,543 | +0.22(+3.39%) |
Mar 07, 2012 | 6.212 | 6.599 | 6.154 | 6.561 | 798,297 | +0.37(+5.94%) |
Mar 06, 2012 | 6.232 | 6.261 | 6.135 | 6.193 | 414,649 | -0.08(-1.23%) |
Mar 05, 2012 | 6.261 | 6.300 | 6.203 | 6.270 | 382,042 | +0.05(+0.78%) |
Mar 02, 2012 | 6.309 | 6.309 | 6.193 | 6.222 | 626,667 | -0.07(-1.08%) |