Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.095 | 6.132 | 5.998 | 6.104 | 3,186,796 | +0.04(+0.60%) |
May 30, 2012 | 6.159 | 6.168 | 6.062 | 6.068 | 2,320,724 | -0.12(-2.02%) |
May 29, 2012 | 6.223 | 6.254 | 6.144 | 6.193 | 1,418,907 | +0.01(+0.20%) |
May 25, 2012 | 6.171 | 6.199 | 6.129 | 6.180 | 1,923,883 | +0.01(+0.20%) |
May 24, 2012 | 6.132 | 6.168 | 6.071 | 6.168 | 2,270,698 | +0.05(+0.90%) |
May 23, 2012 | 6.062 | 6.124 | 6.031 | 6.113 | 2,462,162 | +0.02(+0.30%) |
May 22, 2012 | 6.071 | 6.174 | 6.065 | 6.095 | 2,350,841 | +0.04(+0.60%) |
May 21, 2012 | 5.937 | 6.089 | 5.934 | 6.059 | 3,552,307 | +0.14(+2.42%) |
May 18, 2012 | 5.946 | 6.013 | 5.909 | 5.915 | 4,632,292 | -0.02(-0.41%) |
May 17, 2012 | 6.101 | 6.112 | 5.940 | 5.940 | 6,341,219 | -0.14(-2.30%) |
May 16, 2012 | 6.177 | 6.217 | 6.080 | 6.080 | 3,864,747 | -0.07(-1.19%) |
May 15, 2012 | 6.184 | 6.223 | 6.147 | 6.153 | 2,969,676 | -0.04(-0.64%) |
May 14, 2012 | 6.263 | 6.299 | 6.187 | 6.193 | 3,200,840 | -0.11(-1.79%) |
May 11, 2012 | 6.244 | 6.339 | 6.235 | 6.305 | 4,471,704 | +0.05(+0.73%) |
May 10, 2012 | 6.223 | 6.311 | 6.217 | 6.260 | 3,605,399 | +0.09(+1.38%) |
May 09, 2012 | 6.159 | 6.223 | 6.159 | 6.174 | 3,220,173 | -0.05(-0.83%) |
May 08, 2012 | 6.214 | 6.299 | 6.171 | 6.226 | 3,671,415 | -0.00(-0.05%) |
May 07, 2012 | 6.226 | 6.260 | 6.196 | 6.229 | 2,749,720 | +0.01(+0.10%) |
May 04, 2012 | 6.199 | 6.292 | 6.199 | 6.223 | 2,307,930 | -0.06(-0.97%) |
May 03, 2012 | 6.348 | 6.378 | 6.275 | 6.284 | 2,864,068 | -0.06(-1.01%) |
May 02, 2012 | 6.314 | 6.360 | 6.278 | 6.348 | 2,598,078 | -0.00(-0.05%) |
May 01, 2012 | 6.357 | 6.424 | 6.336 | 6.351 | 5,843,761 | -0.01(-0.10%) |
Apr 30, 2012 | 6.351 | 6.380 | 6.305 | 6.357 | 12,161,045 | +0.00(+0.05%) |
Apr 27, 2012 | 6.330 | 6.357 | 6.290 | 6.354 | 4,190,827 | +0.05(+0.72%) |
Apr 26, 2012 | 6.184 | 6.348 | 6.184 | 6.308 | 4,724,578 | +0.13(+2.12%) |
Apr 25, 2012 | 6.241 | 6.409 | 6.153 | 6.177 | 9,370,278 | -0.02(-0.25%) |
Apr 24, 2012 | 6.199 | 6.220 | 6.159 | 6.193 | 7,161,311 | +0.01(+0.15%) |
Apr 23, 2012 | 6.177 | 6.214 | 6.155 | 6.184 | 1,900,804 | -0.05(-0.73%) |
Apr 20, 2012 | 6.205 | 6.235 | 6.177 | 6.229 | 4,667,800 | +0.06(+0.94%) |
Apr 19, 2012 | 6.211 | 6.217 | 6.141 | 6.171 | 3,550,262 | -0.02(-0.30%) |
Apr 18, 2012 | 6.177 | 6.202 | 6.132 | 6.190 | 5,557,696 | -0.02(-0.25%) |
Apr 17, 2012 | 6.177 | 6.257 | 6.168 | 6.205 | 23,564,020 | -0.17(-2.68%) |
Apr 16, 2012 | 6.321 | 6.400 | 6.311 | 6.375 | 1,976,207 | +0.09(+1.45%) |
Apr 13, 2012 | 6.321 | 6.342 | 6.269 | 6.284 | 1,113,069 | -0.03(-0.53%) |
Apr 12, 2012 | 6.287 | 6.357 | 6.254 | 6.318 | 2,144,536 | +0.05(+0.73%) |
Apr 11, 2012 | 6.272 | 6.287 | 6.202 | 6.272 | 1,674,328 | +0.05(+0.73%) |
Apr 10, 2012 | 6.293 | 6.311 | 6.193 | 6.226 | 3,140,625 | -0.05(-0.78%) |
Apr 09, 2012 | 6.247 | 6.311 | 6.217 | 6.275 | 1,914,714 | -0.02(-0.34%) |
Apr 05, 2012 | 6.296 | 6.336 | 6.269 | 6.296 | 1,323,226 | -0.03(-0.43%) |
Apr 04, 2012 | 6.257 | 6.372 | 6.241 | 6.324 | 2,152,395 | -0.01(-0.14%) |
Apr 03, 2012 | 6.398 | 6.415 | 6.305 | 6.333 | 2,996,649 | -0.06(-0.95%) |
Apr 02, 2012 | 6.403 | 6.415 | 6.378 | 6.394 | 2,961,722 | -0.01(-0.14%) |
Mar 30, 2012 | 6.366 | 6.403 | 6.363 | 6.403 | 2,904,336 | +0.05(+0.86%) |
Mar 29, 2012 | 6.324 | 6.385 | 6.299 | 6.348 | 1,990,750 | +0.00(+0.00%) |
Mar 28, 2012 | 6.412 | 6.412 | 6.305 | 6.348 | 3,152,237 | -0.19(-2.89%) |
Mar 27, 2012 | 6.625 | 6.637 | 6.534 | 6.537 | 4,433,057 | -0.07(-1.06%) |
Mar 26, 2012 | 6.595 | 6.627 | 6.555 | 6.607 | 3,582,766 | +0.06(+0.88%) |
Mar 23, 2012 | 6.549 | 6.558 | 6.528 | 6.549 | 2,563,023 | +0.00(+0.05%) |
Mar 22, 2012 | 6.516 | 6.586 | 6.473 | 6.546 | 3,127,562 | -0.00(-0.05%) |
Mar 21, 2012 | 6.555 | 6.576 | 6.522 | 6.549 | 2,602,241 | +0.03(+0.42%) |
Mar 20, 2012 | 6.500 | 6.570 | 6.488 | 6.522 | 1,427,088 | +0.00(+0.00%) |
Mar 19, 2012 | 6.525 | 6.576 | 6.491 | 6.522 | 3,189,875 | -0.00(-0.05%) |
Mar 16, 2012 | 6.458 | 6.537 | 6.442 | 6.525 | 6,802,067 | +0.08(+1.28%) |
Mar 15, 2012 | 6.369 | 6.470 | 6.357 | 6.442 | 2,097,875 | +0.09(+1.39%) |
Mar 14, 2012 | 6.461 | 6.464 | 6.345 | 6.354 | 1,850,306 | -0.10(-1.60%) |
Mar 13, 2012 | 6.436 | 6.464 | 6.378 | 6.458 | 2,253,148 | +0.07(+1.10%) |
Mar 12, 2012 | 6.397 | 6.406 | 6.360 | 6.388 | 1,997,654 | +0.01(+0.10%) |
Mar 09, 2012 | 6.336 | 6.425 | 6.290 | 6.381 | 2,445,619 | +0.05(+0.72%) |
Mar 08, 2012 | 6.324 | 6.381 | 6.278 | 6.336 | 2,241,759 | +0.03(+0.48%) |
Mar 07, 2012 | 6.302 | 6.305 | 6.238 | 6.305 | 1,440,121 | +0.05(+0.73%) |
Mar 06, 2012 | 6.305 | 6.388 | 6.244 | 6.260 | 2,913,377 | -0.12(-1.96%) |
Mar 05, 2012 | 6.263 | 6.397 | 6.177 | 6.385 | 5,004,218 | +0.12(+2.00%) |
Mar 02, 2012 | 6.095 | 6.366 | 6.092 | 6.260 | 8,782,683 | +0.18(+2.90%) |