Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.551 | 5.597 | 5.458 | 5.510 | 200,631 | -0.02(-0.42%) |
May 30, 2012 | 5.631 | 5.692 | 5.493 | 5.533 | 150,923 | -0.11(-1.99%) |
May 29, 2012 | 5.559 | 5.704 | 5.493 | 5.646 | 372,033 | +0.16(+3.00%) |
May 25, 2012 | 5.525 | 5.597 | 5.449 | 5.481 | 154,694 | -0.06(-1.04%) |
May 24, 2012 | 5.626 | 5.640 | 5.397 | 5.539 | 258,822 | -0.05(-0.83%) |
May 23, 2012 | 5.591 | 5.614 | 5.478 | 5.585 | 137,526 | -0.01(-0.21%) |
May 22, 2012 | 5.721 | 5.773 | 5.577 | 5.597 | 198,487 | -0.08(-1.37%) |
May 21, 2012 | 5.455 | 5.704 | 5.455 | 5.675 | 368,411 | +0.23(+4.13%) |
May 18, 2012 | 5.487 | 5.545 | 5.354 | 5.449 | 393,516 | -0.04(-0.74%) |
May 17, 2012 | 5.640 | 5.695 | 5.400 | 5.490 | 779,795 | -0.20(-3.55%) |
May 16, 2012 | 5.834 | 5.834 | 5.643 | 5.692 | 626,790 | -0.17(-2.91%) |
May 15, 2012 | 6.024 | 6.024 | 5.808 | 5.862 | 499,417 | -0.11(-1.79%) |
May 14, 2012 | 6.119 | 6.119 | 5.935 | 5.969 | 415,293 | -0.20(-3.19%) |
May 11, 2012 | 6.169 | 6.203 | 6.105 | 6.166 | 155,047 | -0.05(-0.88%) |
May 10, 2012 | 6.252 | 6.284 | 6.160 | 6.221 | 193,743 | -0.01(-0.09%) |
May 09, 2012 | 6.125 | 6.232 | 6.067 | 6.226 | 310,490 | +0.03(+0.51%) |
May 08, 2012 | 6.353 | 6.355 | 6.114 | 6.195 | 290,305 | -0.15(-2.32%) |
May 07, 2012 | 6.342 | 6.355 | 6.180 | 6.342 | 368,220 | -0.01(-0.09%) |
May 04, 2012 | 6.385 | 6.446 | 6.296 | 6.348 | 346,398 | -0.09(-1.44%) |
May 03, 2012 | 6.463 | 6.463 | 6.346 | 6.440 | 271,295 | -0.01(-0.22%) |
May 02, 2012 | 6.466 | 6.538 | 6.426 | 6.454 | 341,232 | -0.06(-0.97%) |
May 01, 2012 | 6.506 | 6.591 | 6.454 | 6.518 | 669,268 | +0.02(+0.27%) |
Apr 30, 2012 | 6.449 | 6.567 | 6.437 | 6.501 | 401,071 | +0.07(+1.08%) |
Apr 27, 2012 | 6.463 | 6.506 | 6.397 | 6.431 | 273,733 | -0.01(-0.22%) |
Apr 26, 2012 | 6.639 | 6.642 | 6.437 | 6.446 | 546,690 | -0.30(-4.41%) |
Apr 25, 2012 | 6.743 | 6.758 | 6.691 | 6.743 | 820,735 | -0.01(-0.17%) |
Apr 24, 2012 | 6.714 | 6.784 | 6.613 | 6.755 | 706,305 | +0.05(+0.73%) |
Apr 23, 2012 | 6.657 | 6.758 | 6.530 | 6.706 | 833,724 | +0.02(+0.35%) |
Apr 20, 2012 | 6.506 | 6.743 | 6.454 | 6.683 | 1,772,874 | +0.39(+6.20%) |
Apr 19, 2012 | 6.281 | 6.301 | 6.252 | 6.293 | 143,025 | +0.01(+0.23%) |
Apr 18, 2012 | 6.247 | 6.310 | 6.209 | 6.278 | 325,418 | +0.05(+0.74%) |
Apr 17, 2012 | 6.039 | 6.249 | 6.007 | 6.232 | 336,183 | +0.19(+3.20%) |
Apr 16, 2012 | 6.079 | 6.091 | 6.007 | 6.039 | 172,593 | -0.03(-0.43%) |
Apr 13, 2012 | 6.093 | 6.137 | 6.065 | 6.065 | 125,396 | -0.05(-0.90%) |
Apr 12, 2012 | 6.093 | 6.137 | 6.027 | 6.119 | 373,698 | +0.02(+0.33%) |
Apr 11, 2012 | 6.278 | 6.293 | 6.079 | 6.099 | 288,757 | -0.13(-2.04%) |
Apr 10, 2012 | 6.330 | 6.358 | 6.209 | 6.226 | 139,233 | -0.12(-1.91%) |
Apr 09, 2012 | 6.353 | 6.388 | 6.339 | 6.348 | 210,368 | -0.04(-0.59%) |
Apr 05, 2012 | 6.452 | 6.452 | 6.353 | 6.385 | 93,445 | +0.02(+0.36%) |
Apr 04, 2012 | 6.408 | 6.424 | 6.353 | 6.362 | 87,205 | -0.03(-0.45%) |
Apr 03, 2012 | 6.426 | 6.454 | 6.376 | 6.391 | 235,743 | -0.02(-0.32%) |
Apr 02, 2012 | 6.362 | 6.417 | 6.353 | 6.411 | 170,065 | +0.03(+0.41%) |
Mar 30, 2012 | 6.362 | 6.397 | 6.339 | 6.385 | 167,426 | +0.02(+0.36%) |
Mar 29, 2012 | 6.356 | 6.397 | 6.316 | 6.362 | 159,729 | -0.03(-0.50%) |
Mar 28, 2012 | 6.397 | 6.397 | 6.348 | 6.394 | 194,661 | +0.00(+0.05%) |
Mar 27, 2012 | 6.376 | 6.397 | 6.319 | 6.391 | 231,605 | +0.05(+0.77%) |
Mar 26, 2012 | 6.267 | 6.388 | 6.261 | 6.342 | 203,179 | +0.15(+2.43%) |
Mar 23, 2012 | 6.128 | 6.212 | 6.085 | 6.192 | 212,712 | +0.04(+0.66%) |
Mar 22, 2012 | 6.229 | 6.239 | 6.093 | 6.151 | 254,151 | -0.12(-1.89%) |
Mar 21, 2012 | 6.304 | 6.319 | 6.209 | 6.270 | 195,551 | -0.02(-0.28%) |
Mar 20, 2012 | 6.137 | 6.310 | 6.093 | 6.287 | 309,316 | +0.12(+2.02%) |
Mar 19, 2012 | 6.238 | 6.255 | 6.140 | 6.163 | 304,305 | -0.06(-0.97%) |
Mar 16, 2012 | 6.333 | 6.333 | 6.192 | 6.223 | 202,286 | -0.08(-1.28%) |
Mar 15, 2012 | 6.307 | 6.339 | 6.281 | 6.304 | 141,144 | -0.01(-0.18%) |
Mar 14, 2012 | 6.350 | 6.397 | 6.301 | 6.316 | 123,962 | +0.01(+0.14%) |
Mar 13, 2012 | 6.327 | 6.348 | 6.274 | 6.307 | 235,601 | +0.02(+0.37%) |
Mar 12, 2012 | 6.336 | 6.353 | 6.232 | 6.284 | 276,008 | -0.09(-1.40%) |
Mar 09, 2012 | 6.310 | 6.391 | 6.310 | 6.373 | 131,570 | +0.07(+1.14%) |
Mar 08, 2012 | 6.324 | 6.339 | 6.278 | 6.301 | 106,455 | -0.00(-0.05%) |
Mar 07, 2012 | 6.232 | 6.327 | 6.232 | 6.304 | 98,057 | +0.07(+1.06%) |
Mar 06, 2012 | 6.232 | 6.310 | 6.183 | 6.238 | 207,539 | -0.07(-1.10%) |
Mar 05, 2012 | 6.402 | 6.402 | 6.232 | 6.307 | 335,667 | -0.08(-1.22%) |
Mar 02, 2012 | 6.353 | 6.426 | 6.353 | 6.385 | 376,476 | +0.04(+0.64%) |