Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.060 | 6.084 | 5.987 | 6.021 | 6,750,668 | -0.03(-0.56%) |
May 30, 2012 | 6.167 | 6.182 | 6.050 | 6.055 | 5,568,102 | -0.18(-2.82%) |
May 29, 2012 | 6.216 | 6.240 | 6.182 | 6.230 | 5,606,650 | +0.04(+0.63%) |
May 25, 2012 | 6.177 | 6.226 | 6.162 | 6.191 | 4,089,134 | +0.01(+0.16%) |
May 24, 2012 | 6.177 | 6.182 | 6.094 | 6.182 | 5,551,155 | +0.02(+0.32%) |
May 23, 2012 | 6.084 | 6.172 | 6.011 | 6.162 | 7,053,334 | +0.04(+0.72%) |
May 22, 2012 | 6.089 | 6.167 | 6.074 | 6.118 | 6,300,883 | +0.05(+0.80%) |
May 21, 2012 | 6.070 | 6.126 | 6.045 | 6.070 | 6,667,231 | -0.01(-0.24%) |
May 18, 2012 | 6.162 | 6.177 | 6.070 | 6.084 | 6,432,628 | -0.04(-0.64%) |
May 17, 2012 | 6.172 | 6.260 | 6.123 | 6.123 | 8,517,350 | -0.02(-0.32%) |
May 16, 2012 | 6.201 | 6.245 | 6.138 | 6.143 | 7,033,562 | -0.02(-0.32%) |
May 15, 2012 | 6.245 | 6.260 | 6.148 | 6.162 | 7,489,191 | -0.07(-1.17%) |
May 14, 2012 | 6.245 | 6.318 | 6.235 | 6.235 | 9,043,553 | -0.07(-1.08%) |
May 11, 2012 | 6.216 | 6.318 | 6.182 | 6.304 | 7,028,299 | +0.04(+0.70%) |
May 10, 2012 | 6.299 | 6.338 | 6.250 | 6.260 | 6,253,367 | -0.00(-0.08%) |
May 09, 2012 | 6.289 | 6.313 | 6.216 | 6.265 | 5,395,491 | -0.09(-1.46%) |
May 08, 2012 | 6.338 | 6.391 | 6.294 | 6.357 | 5,765,816 | -0.01(-0.15%) |
May 07, 2012 | 6.269 | 6.425 | 6.265 | 6.367 | 11,662,774 | +0.08(+1.24%) |
May 04, 2012 | 6.352 | 6.372 | 6.221 | 6.289 | 9,420,216 | -0.06(-1.00%) |
May 03, 2012 | 6.460 | 6.464 | 6.338 | 6.352 | 9,485,559 | -0.09(-1.44%) |
May 02, 2012 | 6.402 | 6.462 | 6.340 | 6.445 | 9,296,363 | +0.03(+0.45%) |
May 01, 2012 | 6.459 | 6.498 | 6.411 | 6.416 | 9,196,724 | -0.04(-0.59%) |
Apr 30, 2012 | 6.522 | 6.531 | 6.435 | 6.455 | 5,704,496 | -0.06(-0.95%) |
Apr 27, 2012 | 6.455 | 6.522 | 6.392 | 6.517 | 8,671,288 | +0.10(+1.57%) |
Apr 26, 2012 | 6.364 | 6.455 | 6.330 | 6.416 | 6,771,809 | +0.05(+0.83%) |
Apr 25, 2012 | 6.359 | 6.407 | 6.306 | 6.364 | 5,840,580 | +0.05(+0.83%) |
Apr 24, 2012 | 6.244 | 6.340 | 6.230 | 6.311 | 5,685,613 | +0.07(+1.15%) |
Apr 23, 2012 | 6.239 | 6.268 | 6.211 | 6.239 | 5,638,508 | -0.04(-0.61%) |
Apr 20, 2012 | 6.278 | 6.316 | 6.221 | 6.278 | 7,102,689 | +0.04(+0.61%) |
Apr 19, 2012 | 6.306 | 6.340 | 6.163 | 6.239 | 14,085,356 | -0.14(-2.18%) |
Apr 18, 2012 | 6.531 | 6.531 | 6.285 | 6.378 | 18,725,158 | -0.15(-2.34%) |
Apr 17, 2012 | 6.378 | 6.627 | 6.366 | 6.531 | 15,136,573 | +0.18(+2.79%) |
Apr 16, 2012 | 6.330 | 6.378 | 6.311 | 6.354 | 5,257,627 | +0.06(+0.91%) |
Apr 13, 2012 | 6.435 | 6.440 | 6.297 | 6.297 | 6,543,776 | -0.16(-2.52%) |
Apr 12, 2012 | 6.426 | 6.459 | 6.388 | 6.459 | 4,079,345 | +0.05(+0.75%) |
Apr 11, 2012 | 6.378 | 6.411 | 6.345 | 6.411 | 4,612,144 | +0.10(+1.59%) |
Apr 10, 2012 | 6.411 | 6.450 | 6.306 | 6.311 | 7,880,458 | -0.10(-1.57%) |
Apr 09, 2012 | 6.435 | 6.450 | 6.373 | 6.411 | 6,476,992 | -0.11(-1.69%) |
Apr 05, 2012 | 6.574 | 6.593 | 6.483 | 6.522 | 13,067,340 | -0.13(-1.94%) |
Apr 04, 2012 | 6.598 | 6.679 | 6.565 | 6.651 | 8,716,414 | +0.01(+0.22%) |
Apr 03, 2012 | 6.593 | 6.641 | 6.565 | 6.636 | 7,888,954 | +0.04(+0.65%) |
Apr 02, 2012 | 6.627 | 6.653 | 6.569 | 6.593 | 8,142,515 | -0.06(-0.93%) |
Mar 30, 2012 | 6.593 | 6.713 | 6.560 | 6.656 | 12,412,385 | +0.11(+1.61%) |
Mar 29, 2012 | 6.584 | 6.584 | 6.450 | 6.550 | 7,818,168 | -0.08(-1.16%) |
Mar 28, 2012 | 6.531 | 6.627 | 6.512 | 6.627 | 7,058,866 | +0.10(+1.54%) |
Mar 27, 2012 | 6.589 | 6.593 | 6.526 | 6.526 | 5,892,882 | -0.04(-0.66%) |
Mar 26, 2012 | 6.579 | 6.593 | 6.522 | 6.569 | 6,584,623 | +0.05(+0.73%) |
Mar 23, 2012 | 6.478 | 6.541 | 6.445 | 6.522 | 7,415,674 | +0.03(+0.52%) |
Mar 22, 2012 | 6.550 | 6.560 | 6.459 | 6.488 | 7,777,946 | -0.09(-1.38%) |
Mar 21, 2012 | 6.612 | 6.646 | 6.565 | 6.579 | 8,417,481 | -0.01(-0.22%) |
Mar 20, 2012 | 6.589 | 6.684 | 6.579 | 6.593 | 8,598,680 | -0.02(-0.36%) |
Mar 19, 2012 | 6.651 | 6.718 | 6.579 | 6.617 | 10,831,576 | -0.04(-0.58%) |
Mar 16, 2012 | 6.560 | 6.694 | 6.469 | 6.656 | 23,625,304 | +0.17(+2.66%) |
Mar 15, 2012 | 6.282 | 6.555 | 6.249 | 6.483 | 13,826,799 | +0.20(+3.12%) |
Mar 14, 2012 | 6.325 | 6.378 | 6.273 | 6.287 | 7,550,810 | -0.06(-0.91%) |
Mar 13, 2012 | 6.254 | 6.345 | 6.206 | 6.345 | 9,533,625 | +0.11(+1.84%) |
Mar 12, 2012 | 6.220 | 6.254 | 6.158 | 6.230 | 5,875,598 | +0.01(+0.23%) |
Mar 09, 2012 | 6.167 | 6.258 | 6.139 | 6.215 | 9,706,449 | +0.06(+1.01%) |
Mar 08, 2012 | 6.244 | 6.278 | 6.139 | 6.153 | 7,970,847 | -0.06(-1.00%) |
Mar 07, 2012 | 6.167 | 6.234 | 6.153 | 6.215 | 7,443,800 | +0.06(+1.01%) |
Mar 06, 2012 | 6.206 | 6.220 | 6.134 | 6.153 | 11,812,715 | -0.09(-1.38%) |
Mar 05, 2012 | 6.220 | 6.275 | 6.201 | 6.239 | 31,812,400 | +0.00(+0.08%) |
Mar 02, 2012 | 6.254 | 6.278 | 6.206 | 6.234 | 7,893,105 | -0.01(-0.23%) |