Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.050 | 6.070 | 5.920 | 6.000 | 328,344 | -0.05(-0.83%) |
May 30, 2012 | 6.100 | 6.170 | 6.030 | 6.050 | 151,807 | -0.16(-2.58%) |
May 29, 2012 | 5.990 | 6.420 | 5.900 | 6.210 | 151,553 | +0.28(+4.72%) |
May 25, 2012 | 5.990 | 6.010 | 5.840 | 5.930 | 68,136 | -0.07(-1.17%) |
May 24, 2012 | 5.820 | 6.000 | 5.730 | 6.000 | 127,928 | +0.19(+3.27%) |
May 23, 2012 | 5.600 | 5.840 | 5.510 | 5.810 | 141,437 | +0.12(+2.11%) |
May 22, 2012 | 5.940 | 5.940 | 5.610 | 5.690 | 167,278 | -0.20(-3.40%) |
May 21, 2012 | 5.910 | 5.920 | 5.700 | 5.890 | 243,259 | -0.03(-0.51%) |
May 18, 2012 | 6.220 | 6.220 | 5.900 | 5.920 | 142,501 | -0.30(-4.82%) |
May 17, 2012 | 6.360 | 6.420 | 6.200 | 6.220 | 162,195 | -0.12(-1.89%) |
May 16, 2012 | 6.550 | 6.700 | 6.330 | 6.340 | 174,141 | -0.18(-2.76%) |
May 15, 2012 | 6.500 | 6.570 | 6.470 | 6.520 | 162,246 | -0.02(-0.31%) |
May 14, 2012 | 6.710 | 6.728 | 6.430 | 6.540 | 200,645 | -0.21(-3.11%) |
May 11, 2012 | 6.930 | 7.030 | 6.700 | 6.750 | 191,923 | -0.24(-3.43%) |
May 10, 2012 | 7.140 | 7.140 | 6.940 | 6.990 | 366,270 | -0.11(-1.55%) |
May 09, 2012 | 7.100 | 7.200 | 6.980 | 7.100 | 349,563 | -0.07(-0.98%) |
May 08, 2012 | 7.200 | 7.460 | 7.061 | 7.170 | 178,619 | -0.08(-1.10%) |
May 07, 2012 | 6.870 | 7.679 | 6.773 | 7.250 | 394,559 | +0.39(+5.69%) |
May 04, 2012 | 6.950 | 6.950 | 6.400 | 6.860 | 301,986 | +0.79(+13.01%) |
May 03, 2012 | 6.300 | 6.300 | 5.980 | 6.070 | 171,832 | -0.22(-3.50%) |
May 02, 2012 | 6.320 | 6.350 | 6.090 | 6.290 | 119,365 | -0.11(-1.72%) |
May 01, 2012 | 6.680 | 6.920 | 6.380 | 6.400 | 187,795 | -0.31(-4.62%) |
Apr 30, 2012 | 6.790 | 6.869 | 6.680 | 6.710 | 160,508 | -0.06(-0.89%) |
Apr 27, 2012 | 6.510 | 6.910 | 6.470 | 6.770 | 186,323 | +0.33(+5.12%) |
Apr 26, 2012 | 6.450 | 6.500 | 6.330 | 6.440 | 114,213 | +0.00(+0.00%) |
Apr 25, 2012 | 6.410 | 6.530 | 6.340 | 6.440 | 86,579 | +0.15(+2.38%) |
Apr 24, 2012 | 6.170 | 6.350 | 6.160 | 6.290 | 99,336 | +0.12(+1.94%) |
Apr 23, 2012 | 6.130 | 6.270 | 6.050 | 6.170 | 144,404 | -0.11(-1.75%) |
Apr 20, 2012 | 6.060 | 6.380 | 6.060 | 6.280 | 123,115 | +0.31(+5.19%) |
Apr 19, 2012 | 6.080 | 6.100 | 5.930 | 5.970 | 79,720 | -0.09(-1.49%) |
Apr 18, 2012 | 6.000 | 6.120 | 6.000 | 6.060 | 83,337 | +0.02(+0.33%) |
Apr 17, 2012 | 6.140 | 6.150 | 6.010 | 6.040 | 129,954 | -0.07(-1.15%) |
Apr 16, 2012 | 5.860 | 6.120 | 5.810 | 6.110 | 59,867 | +0.27(+4.62%) |
Apr 13, 2012 | 5.920 | 5.930 | 5.760 | 5.840 | 86,928 | -0.14(-2.34%) |
Apr 12, 2012 | 5.870 | 6.100 | 5.870 | 5.980 | 120,229 | +0.11(+1.87%) |
Apr 11, 2012 | 5.790 | 5.900 | 5.710 | 5.870 | 127,739 | +0.16(+2.80%) |
Apr 10, 2012 | 5.840 | 5.890 | 5.670 | 5.710 | 254,407 | -0.16(-2.73%) |
Apr 09, 2012 | 6.060 | 6.090 | 5.810 | 5.870 | 172,535 | -0.33(-5.32%) |
Apr 05, 2012 | 6.210 | 6.260 | 6.070 | 6.200 | 92,937 | -0.07(-1.12%) |
Apr 04, 2012 | 6.360 | 6.380 | 6.200 | 6.270 | 84,504 | -0.18(-2.79%) |
Apr 03, 2012 | 6.410 | 6.630 | 6.350 | 6.450 | 120,610 | +0.02(+0.31%) |
Apr 02, 2012 | 6.060 | 6.430 | 6.060 | 6.430 | 134,348 | +0.37(+6.11%) |
Mar 30, 2012 | 6.270 | 6.350 | 6.050 | 6.060 | 125,595 | -0.14(-2.26%) |
Mar 29, 2012 | 6.040 | 6.220 | 6.000 | 6.200 | 65,795 | +0.09(+1.47%) |
Mar 28, 2012 | 6.150 | 6.180 | 6.020 | 6.110 | 68,212 | -0.01(-0.16%) |
Mar 27, 2012 | 6.110 | 6.180 | 6.050 | 6.120 | 110,213 | +0.04(+0.66%) |
Mar 26, 2012 | 6.040 | 6.230 | 5.950 | 6.080 | 148,626 | +0.16(+2.70%) |
Mar 23, 2012 | 5.650 | 5.920 | 5.640 | 5.920 | 78,218 | +0.24(+4.23%) |
Mar 22, 2012 | 5.630 | 5.717 | 5.610 | 5.680 | 63,239 | -0.02(-0.35%) |
Mar 21, 2012 | 5.500 | 5.730 | 5.500 | 5.700 | 77,581 | +0.23(+4.20%) |
Mar 20, 2012 | 5.570 | 5.630 | 5.350 | 5.470 | 163,936 | -0.13(-2.32%) |
Mar 19, 2012 | 5.530 | 5.810 | 5.530 | 5.600 | 123,917 | +0.07(+1.27%) |
Mar 16, 2012 | 5.560 | 5.630 | 5.471 | 5.530 | 258,596 | -0.05(-0.90%) |
Mar 15, 2012 | 5.370 | 5.580 | 5.297 | 5.580 | 94,407 | +0.21(+3.91%) |
Mar 14, 2012 | 5.130 | 5.390 | 5.130 | 5.370 | 123,529 | +0.23(+4.47%) |
Mar 13, 2012 | 5.070 | 5.180 | 4.953 | 5.140 | 121,230 | +0.14(+2.80%) |
Mar 12, 2012 | 5.140 | 5.140 | 4.915 | 5.000 | 69,969 | -0.16(-3.10%) |
Mar 09, 2012 | 5.210 | 5.290 | 5.070 | 5.160 | 115,937 | +0.06(+1.18%) |
Mar 08, 2012 | 5.010 | 5.100 | 4.880 | 5.100 | 103,695 | +0.15(+3.03%) |
Mar 07, 2012 | 4.970 | 4.990 | 4.850 | 4.950 | 82,136 | -0.02(-0.40%) |
Mar 06, 2012 | 5.070 | 5.070 | 4.900 | 4.970 | 115,039 | -0.17(-3.31%) |
Mar 05, 2012 | 5.110 | 5.160 | 5.020 | 5.140 | 95,102 | -0.01(-0.19%) |
Mar 02, 2012 | 5.410 | 5.450 | 5.000 | 5.150 | 193,613 | -0.25(-4.63%) |