Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.111 | 6.213 | 6.077 | 6.213 | 265,617 | +0.07(+1.22%) |
May 30, 2012 | 6.091 | 6.138 | 6.023 | 6.138 | 364,577 | +0.01(+0.22%) |
May 29, 2012 | 6.091 | 6.159 | 6.023 | 6.125 | 468,723 | +0.07(+1.23%) |
May 25, 2012 | 6.036 | 6.070 | 5.907 | 6.050 | 381,938 | -0.01(-0.22%) |
May 24, 2012 | 6.043 | 6.077 | 5.996 | 6.063 | 401,280 | +0.04(+0.68%) |
May 23, 2012 | 5.975 | 6.084 | 5.975 | 6.023 | 247,289 | -0.01(-0.11%) |
May 22, 2012 | 6.016 | 6.063 | 5.979 | 6.030 | 1,279,573 | -0.03(-0.56%) |
May 21, 2012 | 5.914 | 6.111 | 5.914 | 6.063 | 330,595 | +0.20(+3.36%) |
May 18, 2012 | 5.941 | 5.975 | 5.860 | 5.867 | 315,566 | -0.10(-1.71%) |
May 17, 2012 | 6.084 | 6.091 | 5.962 | 5.968 | 484,201 | -0.14(-2.33%) |
May 16, 2012 | 6.152 | 6.179 | 6.078 | 6.111 | 469,818 | -0.07(-1.10%) |
May 15, 2012 | 6.179 | 6.226 | 6.152 | 6.179 | 539,285 | -0.01(-0.11%) |
May 14, 2012 | 6.165 | 6.213 | 6.165 | 6.186 | 370,785 | +0.01(+0.22%) |
May 11, 2012 | 6.111 | 6.192 | 6.111 | 6.172 | 939,823 | -0.01(-0.11%) |
May 10, 2012 | 6.043 | 6.179 | 6.043 | 6.179 | 363,732 | +0.12(+1.90%) |
May 09, 2012 | 5.772 | 6.111 | 5.772 | 6.063 | 271,738 | -0.03(-0.56%) |
May 08, 2012 | 6.043 | 6.111 | 5.975 | 6.097 | 964,312 | +0.01(+0.11%) |
May 07, 2012 | 6.050 | 6.111 | 6.030 | 6.091 | 372,884 | +0.00(+0.00%) |
May 04, 2012 | 6.063 | 6.165 | 6.063 | 6.091 | 632,073 | -0.05(-0.88%) |
May 03, 2012 | 6.063 | 6.180 | 6.063 | 6.145 | 886,931 | -0.01(-0.22%) |
May 02, 2012 | 6.145 | 6.199 | 6.118 | 6.159 | 423,333 | -0.02(-0.33%) |
May 01, 2012 | 6.125 | 6.206 | 6.125 | 6.179 | 338,776 | +0.03(+0.55%) |
Apr 30, 2012 | 6.165 | 6.173 | 6.111 | 6.145 | 417,045 | -0.02(-0.33%) |
Apr 27, 2012 | 6.165 | 6.186 | 6.145 | 6.165 | 271,904 | -0.01(-0.22%) |
Apr 26, 2012 | 6.192 | 6.220 | 6.159 | 6.179 | 553,207 | -0.03(-0.55%) |
Apr 25, 2012 | 6.172 | 6.260 | 6.165 | 6.213 | 1,812,910 | +0.00(+0.00%) |
Apr 24, 2012 | 6.159 | 6.233 | 6.159 | 6.213 | 770,971 | +0.01(+0.11%) |
Apr 23, 2012 | 6.145 | 6.247 | 6.111 | 6.206 | 517,684 | -0.01(-0.22%) |
Apr 20, 2012 | 6.145 | 6.247 | 6.111 | 6.220 | 837,813 | +0.07(+1.10%) |
Apr 19, 2012 | 6.111 | 6.186 | 6.091 | 6.152 | 1,106,416 | +0.03(+0.55%) |
Apr 18, 2012 | 6.077 | 6.179 | 6.077 | 6.118 | 799,574 | +0.01(+0.22%) |
Apr 17, 2012 | 6.131 | 6.192 | 6.057 | 6.104 | 568,612 | -0.02(-0.33%) |
Apr 16, 2012 | 6.213 | 6.233 | 6.016 | 6.125 | 609,388 | +0.01(+0.22%) |
Apr 13, 2012 | 6.186 | 6.274 | 6.009 | 6.111 | 780,622 | -0.10(-1.64%) |
Apr 12, 2012 | 6.111 | 6.213 | 6.023 | 6.213 | 725,718 | +0.07(+1.10%) |
Apr 11, 2012 | 6.084 | 6.172 | 5.975 | 6.145 | 865,720 | +0.22(+3.67%) |
Apr 10, 2012 | 6.192 | 6.410 | 5.928 | 5.928 | 2,947,215 | -0.20(-3.22%) |
Apr 09, 2012 | 5.873 | 6.233 | 5.861 | 6.125 | 3,000,014 | +0.18(+3.09%) |