Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.170 | 6.210 | 6.150 | 6.210 | 22,484 | +0.05(+0.81%) |
May 30, 2012 | 6.190 | 6.210 | 6.150 | 6.160 | 27,179 | -0.04(-0.65%) |
May 29, 2012 | 6.200 | 6.230 | 6.170 | 6.200 | 83,628 | +0.05(+0.81%) |
May 28, 2012 | 6.210 | 6.210 | 6.150 | 6.150 | 34,182 | -0.06(-0.97%) |
May 25, 2012 | 6.230 | 6.230 | 6.190 | 6.210 | 74,340 | -0.02(-0.32%) |
May 24, 2012 | 6.280 | 6.280 | 6.200 | 6.230 | 18,081 | -0.02(-0.32%) |
May 23, 2012 | 6.230 | 6.250 | 6.170 | 6.250 | 48,972 | +0.02(+0.32%) |
May 22, 2012 | 6.230 | 6.260 | 6.230 | 6.230 | 29,920 | +0.03(+0.48%) |
May 18, 2012 | 6.200 | 6.200 | 6.200 | 0 | -0.03(-0.48%) | |
May 17, 2012 | 6.300 | 6.300 | 6.220 | 6.230 | 27,083 | -0.07(-1.11%) |
May 16, 2012 | 6.330 | 6.350 | 6.300 | 6.300 | 87,155 | -0.03(-0.47%) |
May 15, 2012 | 6.340 | 6.340 | 6.320 | 6.330 | 38,729 | +0.00(+0.00%) |
May 14, 2012 | 6.370 | 6.370 | 6.330 | 6.330 | 46,666 | -0.07(-1.09%) |
May 11, 2012 | 6.370 | 6.420 | 6.360 | 6.400 | 7,744 | +0.04(+0.63%) |
May 10, 2012 | 6.410 | 6.410 | 6.360 | 6.360 | 15,913 | +0.01(+0.16%) |
May 09, 2012 | 6.340 | 6.370 | 6.310 | 6.350 | 22,085 | -0.01(-0.16%) |
May 08, 2012 | 6.400 | 6.400 | 6.330 | 6.360 | 37,450 | -0.06(-0.93%) |
May 07, 2012 | 6.400 | 6.430 | 6.400 | 6.420 | 15,914 | +0.02(+0.31%) |
May 04, 2012 | 6.470 | 6.470 | 6.400 | 6.400 | 35,020 | -0.08(-1.23%) |
May 03, 2012 | 6.550 | 6.550 | 6.480 | 6.480 | 31,647 | -0.06(-0.92%) |
May 02, 2012 | 6.580 | 6.580 | 6.520 | 6.540 | 26,188 | -0.02(-0.30%) |
May 01, 2012 | 6.550 | 6.580 | 6.550 | 6.560 | 39,997 | +0.00(+0.00%) |
Apr 30, 2012 | 6.560 | 6.570 | 6.530 | 6.560 | 43,650 | +0.01(+0.15%) |
Apr 27, 2012 | 6.540 | 6.550 | 6.520 | 6.550 | 17,032 | +0.03(+0.46%) |
Apr 26, 2012 | 6.540 | 6.540 | 6.510 | 6.520 | 41,448 | -0.01(-0.15%) |
Apr 25, 2012 | 6.560 | 6.560 | 6.520 | 6.530 | 30,918 | -0.03(-0.46%) |
Apr 24, 2012 | 6.570 | 6.580 | 6.560 | 6.560 | 70,625 | -0.01(-0.15%) |
Apr 23, 2012 | 6.590 | 6.590 | 6.550 | 6.570 | 23,197 | -0.05(-0.76%) |
Apr 20, 2012 | 6.620 | 6.630 | 6.610 | 6.620 | 145,064 | -0.01(-0.15%) |
Apr 19, 2012 | 6.590 | 6.630 | 6.590 | 6.630 | 57,686 | +0.04(+0.61%) |
Apr 18, 2012 | 6.600 | 6.620 | 6.590 | 6.590 | 10,173 | -0.02(-0.30%) |
Apr 17, 2012 | 6.590 | 6.610 | 6.590 | 6.610 | 10,309 | +0.06(+0.92%) |
Apr 16, 2012 | 6.560 | 6.560 | 6.540 | 6.550 | 31,146 | +0.00(+0.00%) |
Apr 13, 2012 | 6.560 | 6.560 | 6.550 | 6.550 | 21,989 | -0.07(-1.06%) |
Apr 12, 2012 | 6.530 | 6.620 | 6.530 | 6.620 | 17,316 | +0.07(+1.07%) |
Apr 11, 2012 | 6.500 | 6.550 | 6.500 | 6.550 | 17,248 | +0.07(+1.08%) |
Apr 10, 2012 | 6.550 | 6.560 | 6.460 | 6.480 | 96,253 | -0.08(-1.22%) |
Apr 09, 2012 | 6.560 | 6.560 | 6.510 | 6.560 | 16,919 | -0.01(-0.15%) |
Apr 05, 2012 | 6.550 | 6.580 | 6.550 | 6.570 | 51,079 | -0.01(-0.15%) |
Apr 04, 2012 | 6.550 | 6.580 | 6.550 | 6.580 | 24,670 | -0.02(-0.30%) |
Apr 03, 2012 | 6.630 | 6.630 | 6.600 | 6.600 | 13,408 | -0.05(-0.75%) |
Apr 02, 2012 | 6.620 | 6.670 | 6.620 | 6.650 | 42,547 | +0.03(+0.45%) |
Mar 30, 2012 | 6.640 | 6.650 | 6.620 | 6.620 | 32,755 | +0.01(+0.15%) |