Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.265 | 5.358 | 5.086 | 5.163 | 97,576 | -0.10(-1.92%) |
May 30, 2012 | 5.257 | 5.592 | 5.257 | 5.265 | 16,800 | -0.05(-1.02%) |
May 29, 2012 | 5.288 | 5.358 | 5.272 | 5.319 | 16,450 | +0.05(+0.89%) |
May 25, 2012 | 5.288 | 5.343 | 5.226 | 5.272 | 13,974 | -0.02(-0.44%) |
May 24, 2012 | 5.226 | 5.358 | 5.213 | 5.296 | 19,319 | +0.10(+1.95%) |
May 23, 2012 | 5.234 | 5.366 | 5.062 | 5.195 | 95,414 | -0.11(-2.06%) |
May 22, 2012 | 5.288 | 5.319 | 5.257 | 5.304 | 43,127 | -0.02(-0.44%) |
May 21, 2012 | 5.163 | 5.327 | 5.093 | 5.327 | 40,513 | +0.14(+2.70%) |
May 18, 2012 | 4.977 | 5.241 | 4.969 | 5.187 | 45,948 | +0.22(+4.39%) |
May 17, 2012 | 5.039 | 5.101 | 4.955 | 4.969 | 49,156 | -0.07(-1.39%) |
May 16, 2012 | 5.156 | 5.269 | 4.930 | 5.039 | 56,368 | -0.15(-2.85%) |
May 15, 2012 | 5.327 | 5.327 | 5.163 | 5.187 | 41,904 | -0.12(-2.35%) |
May 14, 2012 | 5.343 | 5.459 | 5.156 | 5.311 | 58,869 | -0.06(-1.16%) |
May 11, 2012 | 5.428 | 5.514 | 5.335 | 5.374 | 30,150 | -0.12(-2.13%) |
May 10, 2012 | 5.444 | 5.553 | 5.350 | 5.491 | 75,075 | +0.10(+1.88%) |
May 09, 2012 | 5.413 | 5.491 | 5.272 | 5.389 | 133,190 | -0.05(-0.86%) |
May 08, 2012 | 5.319 | 5.623 | 5.319 | 5.436 | 46,521 | +0.09(+1.75%) |
May 07, 2012 | 5.257 | 5.615 | 5.257 | 5.343 | 12,121 | +0.06(+1.18%) |
May 04, 2012 | 5.553 | 5.553 | 5.272 | 5.280 | 29,881 | -0.30(-5.44%) |
May 03, 2012 | 5.646 | 5.670 | 5.436 | 5.584 | 29,667 | -0.05(-0.97%) |
May 02, 2012 | 5.794 | 5.794 | 5.607 | 5.639 | 39,047 | -0.16(-2.82%) |
May 01, 2012 | 6.067 | 6.184 | 5.802 | 5.802 | 25,614 | -0.23(-3.87%) |
Apr 30, 2012 | 6.230 | 6.230 | 6.005 | 6.036 | 20,543 | -0.23(-3.73%) |
Apr 27, 2012 | 6.067 | 6.269 | 5.934 | 6.269 | 16,688 | +0.23(+3.74%) |
Apr 26, 2012 | 6.028 | 6.090 | 6.005 | 6.044 | 10,033 | -0.01(-0.13%) |
Apr 25, 2012 | 6.082 | 6.114 | 5.896 | 6.051 | 24,117 | +0.02(+0.26%) |
Apr 24, 2012 | 5.841 | 6.036 | 5.802 | 6.036 | 35,184 | +0.18(+3.06%) |
Apr 23, 2012 | 5.903 | 5.903 | 5.810 | 5.857 | 30,749 | -0.15(-2.46%) |
Apr 20, 2012 | 5.950 | 6.090 | 5.787 | 6.005 | 28,044 | +0.17(+2.94%) |
Apr 19, 2012 | 5.825 | 5.896 | 5.771 | 5.833 | 35,727 | -0.01(-0.13%) |
Apr 18, 2012 | 5.825 | 5.913 | 5.794 | 5.841 | 10,075 | -0.03(-0.53%) |
Apr 17, 2012 | 5.825 | 5.958 | 5.748 | 5.872 | 70,431 | +0.09(+1.48%) |
Apr 16, 2012 | 5.810 | 5.896 | 5.748 | 5.787 | 43,307 | -0.02(-0.27%) |
Apr 13, 2012 | 5.966 | 5.966 | 5.790 | 5.802 | 30,789 | -0.17(-2.87%) |
Apr 12, 2012 | 5.934 | 6.051 | 5.934 | 5.973 | 31,373 | +0.02(+0.26%) |
Apr 11, 2012 | 5.927 | 6.044 | 5.927 | 5.958 | 34,278 | +0.09(+1.59%) |
Apr 10, 2012 | 5.919 | 5.997 | 5.841 | 5.864 | 30,029 | -0.05(-0.79%) |
Apr 09, 2012 | 5.825 | 6.106 | 5.825 | 5.911 | 26,456 | -0.03(-0.52%) |
Apr 05, 2012 | 6.090 | 6.090 | 5.919 | 5.942 | 14,608 | -0.16(-2.68%) |
Apr 04, 2012 | 6.254 | 6.324 | 6.090 | 6.106 | 19,667 | -0.20(-3.21%) |
Apr 03, 2012 | 6.519 | 6.534 | 6.230 | 6.308 | 47,302 | -0.23(-3.46%) |
Apr 02, 2012 | 6.464 | 6.542 | 6.456 | 6.534 | 13,409 | +0.06(+0.96%) |
Mar 30, 2012 | 6.643 | 6.682 | 6.425 | 6.472 | 20,848 | -0.12(-1.89%) |
Mar 29, 2012 | 6.495 | 6.620 | 6.480 | 6.596 | 10,243 | +0.05(+0.71%) |
Mar 28, 2012 | 6.667 | 6.698 | 6.480 | 6.550 | 20,559 | -0.10(-1.52%) |
Mar 27, 2012 | 6.900 | 6.947 | 6.550 | 6.651 | 14,468 | -0.24(-3.50%) |
Mar 26, 2012 | 6.822 | 6.892 | 6.721 | 6.892 | 16,954 | +0.15(+2.19%) |
Mar 23, 2012 | 6.620 | 6.815 | 6.620 | 6.744 | 32,488 | +0.14(+2.12%) |
Mar 22, 2012 | 6.503 | 6.612 | 6.480 | 6.604 | 16,267 | +0.07(+1.07%) |
Mar 21, 2012 | 6.729 | 6.729 | 6.526 | 6.534 | 10,424 | -0.16(-2.33%) |
Mar 20, 2012 | 6.651 | 6.776 | 6.550 | 6.690 | 11,253 | +0.02(+0.23%) |
Mar 19, 2012 | 6.581 | 6.737 | 6.503 | 6.674 | 29,053 | +0.10(+1.54%) |
Mar 16, 2012 | 6.705 | 6.744 | 6.573 | 6.573 | 78,168 | -0.13(-1.97%) |
Mar 15, 2012 | 6.690 | 6.705 | 6.620 | 6.705 | 9,545 | +0.02(+0.35%) |
Mar 14, 2012 | 6.776 | 6.776 | 6.558 | 6.682 | 25,379 | -0.09(-1.38%) |
Mar 13, 2012 | 6.830 | 6.830 | 6.651 | 6.776 | 24,554 | +0.02(+0.35%) |
Mar 12, 2012 | 6.752 | 6.776 | 6.612 | 6.752 | 24,912 | -0.02(-0.34%) |
Mar 09, 2012 | 6.480 | 6.776 | 6.480 | 6.776 | 48,810 | +0.27(+4.19%) |
Mar 08, 2012 | 6.355 | 6.620 | 6.262 | 6.503 | 32,508 | +0.04(+0.60%) |
Mar 07, 2012 | 6.425 | 6.698 | 6.386 | 6.464 | 15,652 | +0.09(+1.47%) |
Mar 06, 2012 | 6.410 | 6.410 | 6.347 | 6.371 | 34,858 | -0.11(-1.68%) |
Mar 05, 2012 | 6.316 | 6.480 | 6.145 | 6.480 | 9,858 | +0.15(+2.34%) |
Mar 02, 2012 | 6.511 | 6.573 | 6.293 | 6.332 | 45,168 | -0.17(-2.63%) |