Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.720 | 5.767 | 5.624 | 5.678 | 194,701 | -0.02(-0.42%) |
May 30, 2012 | 5.803 | 5.865 | 5.660 | 5.702 | 146,462 | -0.12(-1.99%) |
May 29, 2012 | 5.729 | 5.877 | 5.660 | 5.818 | 361,037 | +0.17(+3.00%) |
May 25, 2012 | 5.693 | 5.767 | 5.615 | 5.648 | 150,122 | -0.06(-1.04%) |
May 24, 2012 | 5.797 | 5.812 | 5.562 | 5.708 | 251,172 | -0.05(-0.83%) |
May 23, 2012 | 5.761 | 5.785 | 5.645 | 5.755 | 133,461 | -0.01(-0.21%) |
May 22, 2012 | 5.895 | 5.949 | 5.746 | 5.767 | 192,621 | -0.08(-1.37%) |
May 21, 2012 | 5.621 | 5.877 | 5.621 | 5.848 | 357,522 | +0.23(+4.13%) |
May 18, 2012 | 5.654 | 5.714 | 5.517 | 5.615 | 381,885 | -0.04(-0.74%) |
May 17, 2012 | 5.812 | 5.868 | 5.564 | 5.657 | 756,747 | -0.21(-3.55%) |
May 16, 2012 | 6.011 | 6.011 | 5.815 | 5.865 | 608,264 | -0.18(-2.91%) |
May 15, 2012 | 6.208 | 6.208 | 5.984 | 6.041 | 484,656 | -0.11(-1.79%) |
May 14, 2012 | 6.306 | 6.306 | 6.115 | 6.151 | 403,018 | -0.20(-3.19%) |
May 11, 2012 | 6.356 | 6.392 | 6.291 | 6.353 | 150,464 | -0.06(-0.88%) |
May 10, 2012 | 6.443 | 6.475 | 6.347 | 6.410 | 188,017 | -0.01(-0.09%) |
May 09, 2012 | 6.312 | 6.422 | 6.252 | 6.416 | 301,313 | +0.03(+0.51%) |
May 08, 2012 | 6.547 | 6.548 | 6.300 | 6.383 | 281,725 | -0.15(-2.32%) |
May 07, 2012 | 6.535 | 6.548 | 6.368 | 6.535 | 357,337 | -0.01(-0.09%) |
May 04, 2012 | 6.580 | 6.642 | 6.487 | 6.541 | 336,160 | -0.10(-1.44%) |
May 03, 2012 | 6.660 | 6.660 | 6.539 | 6.636 | 263,276 | -0.01(-0.22%) |
May 02, 2012 | 6.663 | 6.737 | 6.621 | 6.651 | 331,146 | -0.07(-0.97%) |
May 01, 2012 | 6.705 | 6.792 | 6.651 | 6.716 | 649,486 | +0.02(+0.27%) |
Apr 30, 2012 | 6.645 | 6.767 | 6.633 | 6.699 | 389,217 | +0.07(+1.08%) |
Apr 27, 2012 | 6.660 | 6.705 | 6.591 | 6.627 | 265,642 | -0.01(-0.22%) |
Apr 26, 2012 | 6.841 | 6.844 | 6.633 | 6.642 | 530,532 | -0.31(-4.41%) |
Apr 25, 2012 | 6.949 | 6.963 | 6.895 | 6.949 | 796,477 | -0.01(-0.17%) |
Apr 24, 2012 | 6.919 | 6.990 | 6.815 | 6.960 | 685,429 | +0.05(+0.73%) |
Apr 23, 2012 | 6.859 | 6.963 | 6.728 | 6.910 | 809,082 | +0.02(+0.35%) |
Apr 20, 2012 | 6.705 | 6.949 | 6.651 | 6.886 | 1,720,474 | +0.40(+6.20%) |
Apr 19, 2012 | 6.472 | 6.493 | 6.443 | 6.484 | 138,797 | +0.01(+0.23%) |
Apr 18, 2012 | 6.437 | 6.502 | 6.398 | 6.469 | 315,799 | +0.05(+0.74%) |
Apr 17, 2012 | 6.222 | 6.440 | 6.190 | 6.422 | 326,247 | +0.20(+3.20%) |
Apr 16, 2012 | 6.264 | 6.276 | 6.190 | 6.222 | 167,492 | -0.03(-0.43%) |
Apr 13, 2012 | 6.279 | 6.324 | 6.249 | 6.249 | 121,689 | -0.06(-0.90%) |
Apr 12, 2012 | 6.279 | 6.324 | 6.211 | 6.306 | 362,653 | +0.02(+0.33%) |
Apr 11, 2012 | 6.469 | 6.484 | 6.264 | 6.285 | 280,223 | -0.13(-2.04%) |
Apr 10, 2012 | 6.523 | 6.552 | 6.398 | 6.416 | 135,118 | -0.12(-1.91%) |
Apr 09, 2012 | 6.547 | 6.583 | 6.532 | 6.541 | 204,150 | -0.04(-0.59%) |
Apr 05, 2012 | 6.648 | 6.648 | 6.547 | 6.580 | 90,683 | +0.02(+0.36%) |
Apr 04, 2012 | 6.603 | 6.620 | 6.547 | 6.556 | 84,628 | -0.03(-0.45%) |
Apr 03, 2012 | 6.621 | 6.651 | 6.571 | 6.586 | 228,775 | -0.02(-0.32%) |
Apr 02, 2012 | 6.556 | 6.612 | 6.547 | 6.606 | 165,039 | +0.03(+0.41%) |
Mar 30, 2012 | 6.556 | 6.591 | 6.532 | 6.580 | 162,478 | +0.02(+0.36%) |
Mar 29, 2012 | 6.550 | 6.591 | 6.508 | 6.556 | 155,008 | -0.03(-0.50%) |
Mar 28, 2012 | 6.591 | 6.591 | 6.541 | 6.589 | 188,907 | +0.00(+0.05%) |
Mar 27, 2012 | 6.571 | 6.591 | 6.511 | 6.586 | 224,759 | +0.05(+0.77%) |
Mar 26, 2012 | 6.458 | 6.583 | 6.452 | 6.535 | 197,174 | +0.15(+2.43%) |
Mar 23, 2012 | 6.315 | 6.401 | 6.270 | 6.380 | 206,425 | +0.04(+0.66%) |
Mar 22, 2012 | 6.419 | 6.429 | 6.279 | 6.339 | 246,639 | -0.12(-1.89%) |
Mar 21, 2012 | 6.496 | 6.511 | 6.398 | 6.461 | 189,771 | -0.02(-0.28%) |
Mar 20, 2012 | 6.324 | 6.502 | 6.279 | 6.478 | 300,173 | +0.13(+2.01%) |
Mar 19, 2012 | 6.428 | 6.446 | 6.327 | 6.350 | 295,311 | -0.06(-0.97%) |
Mar 16, 2012 | 6.526 | 6.526 | 6.380 | 6.413 | 196,307 | -0.08(-1.28%) |
Mar 15, 2012 | 6.499 | 6.532 | 6.472 | 6.496 | 136,973 | -0.01(-0.18%) |
Mar 14, 2012 | 6.544 | 6.591 | 6.493 | 6.508 | 120,298 | +0.01(+0.14%) |
Mar 13, 2012 | 6.520 | 6.541 | 6.466 | 6.499 | 228,637 | +0.02(+0.37%) |
Mar 12, 2012 | 6.529 | 6.547 | 6.422 | 6.475 | 267,850 | -0.09(-1.40%) |
Mar 09, 2012 | 6.502 | 6.586 | 6.502 | 6.568 | 127,681 | +0.07(+1.14%) |
Mar 08, 2012 | 6.517 | 6.532 | 6.469 | 6.493 | 103,308 | -0.00(-0.05%) |
Mar 07, 2012 | 6.422 | 6.519 | 6.422 | 6.496 | 95,159 | +0.07(+1.06%) |
Mar 06, 2012 | 6.422 | 6.502 | 6.371 | 6.428 | 201,405 | -0.07(-1.10%) |
Mar 05, 2012 | 6.597 | 6.597 | 6.422 | 6.499 | 325,746 | -0.08(-1.22%) |
Mar 02, 2012 | 6.547 | 6.621 | 6.547 | 6.580 | 365,348 | +0.04(+0.64%) |