Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.507 | 6.584 | 6.507 | 6.584 | 2,259 | +0.08(+1.27%) |
May 30, 2012 | 6.501 | 6.501 | 6.501 | 6.501 | 1,390 | +0.01(+0.09%) |
May 29, 2012 | 6.564 | 6.564 | 6.478 | 6.495 | 1,253 | -0.20(-3.01%) |
May 25, 2012 | 6.547 | 6.697 | 6.547 | 6.697 | 3,210 | +0.11(+1.66%) |
May 24, 2012 | 6.524 | 6.673 | 6.478 | 6.587 | 7,636 | +0.05(+0.70%) |
May 23, 2012 | 6.932 | 6.932 | 6.426 | 6.541 | 5,974 | -0.36(-5.25%) |
May 22, 2012 | 6.714 | 6.904 | 6.714 | 6.904 | 2,513 | +0.48(+7.43%) |
May 21, 2012 | 6.604 | 6.904 | 6.426 | 6.426 | 1,828 | -0.13(-2.02%) |
May 18, 2012 | 6.558 | 6.558 | 6.558 | 6.558 | 3,080 | -0.01(-0.09%) |
May 16, 2012 | 6.564 | 6.564 | 6.564 | 6.564 | 3,997 | +0.06(+0.97%) |
May 15, 2012 | 6.443 | 6.593 | 6.432 | 6.501 | 8,871 | +0.13(+1.98%) |
May 14, 2012 | 6.610 | 6.610 | 6.374 | 6.374 | 5,795 | -0.24(-3.65%) |
May 11, 2012 | 6.484 | 6.650 | 6.484 | 6.616 | 1,668 | +0.00(+0.00%) |
May 10, 2012 | 6.507 | 6.616 | 6.499 | 6.616 | 1,602 | +0.09(+1.41%) |
May 09, 2012 | 6.530 | 6.530 | 6.501 | 6.524 | 2,509 | -0.04(-0.61%) |
May 08, 2012 | 6.564 | 6.564 | 6.564 | 6.564 | 521 | -0.05(-0.78%) |
May 07, 2012 | 6.426 | 6.616 | 6.426 | 6.616 | 2,895 | +0.19(+2.95%) |
May 04, 2012 | 6.443 | 6.616 | 6.426 | 6.426 | 869 | +0.00(+0.00%) |
May 03, 2012 | 6.420 | 6.449 | 6.420 | 6.426 | 4,517 | -0.01(-0.18%) |
May 02, 2012 | 6.593 | 6.616 | 6.438 | 6.438 | 1,965 | -0.17(-2.61%) |
May 01, 2012 | 6.415 | 6.737 | 6.415 | 6.610 | 3,087 | +0.19(+2.96%) |
Apr 30, 2012 | 6.409 | 6.420 | 6.369 | 6.420 | 3,744 | +0.04(+0.63%) |
Apr 27, 2012 | 6.449 | 6.501 | 6.242 | 6.380 | 7,776 | -0.15(-2.29%) |
Apr 26, 2012 | 6.392 | 6.530 | 6.392 | 6.530 | 1,385 | +0.14(+2.16%) |
Apr 25, 2012 | 6.420 | 6.748 | 6.392 | 6.392 | 17,246 | -0.25(-3.73%) |
Apr 24, 2012 | 6.403 | 6.639 | 6.397 | 6.639 | 1,706 | +0.25(+3.87%) |
Apr 23, 2012 | 6.392 | 6.466 | 6.392 | 6.392 | 3,389 | -0.02(-0.27%) |
Apr 20, 2012 | 6.409 | 6.409 | 6.409 | 6.409 | 587 | -0.18(-2.79%) |
Apr 19, 2012 | 6.447 | 6.616 | 6.447 | 6.593 | 3,954 | +0.10(+1.60%) |
Apr 18, 2012 | 6.530 | 6.593 | 6.466 | 6.489 | 7,213 | -0.11(-1.66%) |
Apr 17, 2012 | 6.754 | 6.771 | 6.472 | 6.599 | 10,556 | +0.03(+0.44%) |
Apr 16, 2012 | 6.420 | 6.754 | 6.397 | 6.570 | 19,122 | +0.18(+2.79%) |
Apr 12, 2012 | 6.443 | 6.392 | 6.392 | 6.392 | 2,781 | -0.22(-3.39%) |
Apr 11, 2012 | 6.564 | 6.616 | 6.386 | 6.616 | 2,233 | +0.21(+3.23%) |
Apr 10, 2012 | 6.409 | 6.411 | 6.409 | 6.409 | 956 | -0.02(-0.36%) |
Apr 09, 2012 | 6.443 | 6.443 | 6.432 | 6.432 | 4,432 | -0.00(-0.05%) |
Apr 05, 2012 | 6.558 | 6.616 | 6.409 | 6.435 | 12,341 | -0.12(-1.88%) |
Apr 04, 2012 | 6.478 | 6.616 | 6.478 | 6.558 | 1,129 | -0.06(-0.87%) |
Apr 03, 2012 | 6.616 | 6.616 | 6.616 | 6.616 | 173 | +0.09(+1.41%) |
Apr 02, 2012 | 6.547 | 6.552 | 6.376 | 6.524 | 5,784 | +0.03(+0.44%) |
Mar 28, 2012 | 6.495 | 6.495 | 6.495 | 6.495 | 0 | -0.01(-0.18%) |
Mar 27, 2012 | 6.507 | 6.507 | 6.507 | 6.507 | 456 | +0.00(+0.00%) |
Mar 26, 2012 | 6.478 | 6.507 | 6.416 | 6.507 | 5,265 | +0.10(+1.51%) |
Mar 23, 2012 | 6.723 | 6.723 | 6.410 | 6.410 | 4,549 | +0.00(+0.00%) |
Mar 22, 2012 | 6.438 | 6.438 | 6.324 | 6.410 | 1,540 | +0.02(+0.36%) |
Mar 21, 2012 | 6.370 | 6.495 | 6.239 | 6.387 | 16,146 | +0.15(+2.37%) |
Mar 20, 2012 | 6.370 | 6.427 | 6.239 | 6.239 | 2,457 | -0.14(-2.14%) |
Mar 19, 2012 | 6.381 | 6.473 | 6.376 | 6.376 | 2,457 | +0.02(+0.36%) |
Mar 16, 2012 | 6.353 | 6.353 | 6.353 | 6.353 | 175 | -0.03(-0.45%) |
Mar 15, 2012 | 6.205 | 6.552 | 6.205 | 6.381 | 2,632 | +0.18(+2.85%) |
Mar 14, 2012 | 6.211 | 6.211 | 6.205 | 6.205 | 438 | -0.01(-0.09%) |
Mar 13, 2012 | 6.199 | 6.211 | 6.199 | 6.211 | 3,190 | +0.01(+0.18%) |
Mar 12, 2012 | 6.148 | 6.210 | 6.148 | 6.199 | 1,402 | -0.01(-0.18%) |
Mar 09, 2012 | 6.159 | 6.211 | 6.154 | 6.211 | 1,105 | +0.11(+1.77%) |
Mar 08, 2012 | 6.102 | 6.148 | 5.994 | 6.102 | 4,036 | -0.05(-0.74%) |
Mar 07, 2012 | 6.148 | 6.148 | 6.148 | 6.148 | 175 | +0.13(+2.18%) |
Mar 06, 2012 | 6.017 | 6.017 | 6.017 | 6.017 | 526 | -0.05(-0.85%) |
Mar 05, 2012 | 6.079 | 6.182 | 5.988 | 6.068 | 2,867 | +0.00(+0.00%) |
Mar 02, 2012 | 6.045 | 6.193 | 5.954 | 6.068 | 10,976 | +0.03(+0.47%) |