Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.747 | 5.776 | 5.706 | 5.739 | 748,667 | +0.00(+0.06%) |
May 30, 2012 | 5.730 | 5.761 | 5.703 | 5.736 | 772,473 | -0.05(-0.92%) |
May 29, 2012 | 5.723 | 5.824 | 5.688 | 5.789 | 1,817,473 | +0.12(+2.09%) |
May 25, 2012 | 5.696 | 5.696 | 5.643 | 5.670 | 918,202 | -0.02(-0.32%) |
May 24, 2012 | 5.687 | 5.707 | 5.654 | 5.689 | 768,360 | +0.03(+0.51%) |
May 23, 2012 | 5.607 | 5.670 | 5.602 | 5.660 | 2,397,501 | +0.03(+0.55%) |
May 22, 2012 | 5.638 | 5.652 | 5.609 | 5.629 | 1,273,177 | +0.02(+0.42%) |
May 21, 2012 | 5.515 | 5.616 | 5.495 | 5.605 | 601,474 | +0.08(+1.51%) |
May 18, 2012 | 5.618 | 5.622 | 5.495 | 5.522 | 1,654,344 | -0.10(-1.71%) |
May 17, 2012 | 5.640 | 5.651 | 5.587 | 5.618 | 1,579,671 | -0.03(-0.51%) |
May 16, 2012 | 5.573 | 5.670 | 5.573 | 5.647 | 959,838 | +0.07(+1.33%) |
May 15, 2012 | 5.540 | 5.643 | 5.531 | 5.573 | 541,026 | +0.02(+0.39%) |
May 14, 2012 | 5.574 | 5.603 | 5.526 | 5.551 | 835,454 | -0.07(-1.19%) |
May 11, 2012 | 5.623 | 5.663 | 5.582 | 5.618 | 884,785 | -0.01(-0.16%) |
May 10, 2012 | 5.719 | 5.719 | 5.603 | 5.627 | 925,135 | -0.01(-0.10%) |
May 09, 2012 | 5.460 | 5.652 | 5.437 | 5.632 | 1,912,004 | +0.05(+0.97%) |
May 08, 2012 | 5.632 | 5.667 | 5.526 | 5.578 | 1,295,201 | -0.09(-1.50%) |
May 07, 2012 | 5.616 | 5.672 | 5.616 | 5.663 | 1,056,496 | +0.02(+0.35%) |
May 04, 2012 | 5.663 | 5.696 | 5.616 | 5.643 | 689,615 | -0.02(-0.35%) |
May 03, 2012 | 5.665 | 5.692 | 5.643 | 5.663 | 1,096,631 | +0.01(+0.16%) |
May 02, 2012 | 5.687 | 5.701 | 5.638 | 5.654 | 1,688,931 | -0.04(-0.73%) |
May 01, 2012 | 5.725 | 5.743 | 5.652 | 5.696 | 2,912,700 | -0.02(-0.32%) |
Apr 30, 2012 | 5.815 | 5.815 | 5.685 | 5.714 | 2,076,462 | -0.07(-1.19%) |
Apr 27, 2012 | 5.830 | 5.835 | 5.732 | 5.783 | 1,458,737 | -0.04(-0.62%) |
Apr 26, 2012 | 5.616 | 5.830 | 5.616 | 5.819 | 1,540,607 | +0.19(+3.38%) |
Apr 25, 2012 | 5.587 | 5.629 | 5.564 | 5.629 | 726,272 | +0.08(+1.44%) |
Apr 24, 2012 | 5.524 | 5.555 | 5.502 | 5.549 | 1,436,260 | +0.02(+0.33%) |
Apr 23, 2012 | 5.526 | 5.536 | 5.471 | 5.531 | 1,563,426 | -0.02(-0.36%) |
Apr 20, 2012 | 5.558 | 5.571 | 5.526 | 5.551 | 977,788 | +0.05(+0.86%) |
Apr 19, 2012 | 5.515 | 5.538 | 5.480 | 5.504 | 954,059 | -0.02(-0.30%) |
Apr 18, 2012 | 5.478 | 5.520 | 5.447 | 5.520 | 1,237,232 | +0.03(+0.53%) |
Apr 17, 2012 | 5.527 | 5.545 | 5.475 | 5.491 | 809,748 | +0.02(+0.36%) |
Apr 16, 2012 | 5.565 | 5.565 | 5.448 | 5.471 | 843,154 | -0.04(-0.79%) |
Apr 13, 2012 | 5.612 | 5.625 | 5.515 | 5.515 | 1,227,688 | -0.07(-1.33%) |
Apr 12, 2012 | 5.462 | 5.590 | 5.462 | 5.589 | 1,352,083 | +0.14(+2.59%) |
Apr 11, 2012 | 5.402 | 5.448 | 5.372 | 5.448 | 1,724,876 | +0.07(+1.38%) |
Apr 10, 2012 | 5.480 | 5.491 | 5.344 | 5.373 | 2,580,831 | -0.11(-2.02%) |
Apr 09, 2012 | 5.571 | 5.594 | 5.444 | 5.484 | 1,911,783 | -0.12(-2.10%) |
Apr 05, 2012 | 5.678 | 5.678 | 5.562 | 5.602 | 1,369,178 | -0.07(-1.18%) |
Apr 04, 2012 | 5.698 | 5.727 | 5.647 | 5.669 | 1,477,284 | -0.06(-1.07%) |
Apr 03, 2012 | 5.727 | 5.756 | 5.703 | 5.730 | 1,217,923 | +0.00(+0.06%) |
Apr 02, 2012 | 5.748 | 5.776 | 5.636 | 5.727 | 2,324,727 | +0.00(+0.03%) |
Mar 30, 2012 | 5.667 | 5.732 | 5.654 | 5.725 | 1,586,980 | +0.09(+1.61%) |
Mar 29, 2012 | 5.598 | 5.634 | 5.561 | 5.634 | 1,438,347 | +0.04(+0.65%) |
Mar 28, 2012 | 5.587 | 5.612 | 5.538 | 5.598 | 1,207,557 | +0.00(+0.06%) |
Mar 27, 2012 | 5.622 | 5.622 | 5.567 | 5.594 | 1,002,153 | +0.00(+0.03%) |
Mar 26, 2012 | 5.594 | 5.609 | 5.518 | 5.593 | 1,438,154 | +0.05(+0.98%) |
Mar 23, 2012 | 5.522 | 5.629 | 5.500 | 5.538 | 2,171,668 | +0.02(+0.30%) |
Mar 22, 2012 | 5.477 | 5.547 | 5.435 | 5.522 | 1,204,985 | +0.04(+0.73%) |
Mar 21, 2012 | 5.451 | 5.486 | 5.399 | 5.482 | 2,136,959 | +0.04(+0.67%) |
Mar 20, 2012 | 5.535 | 5.540 | 5.433 | 5.446 | 2,729,911 | -0.11(-2.02%) |
Mar 19, 2012 | 5.616 | 5.622 | 5.536 | 5.558 | 1,255,453 | -0.05(-0.87%) |
Mar 16, 2012 | 5.643 | 5.643 | 5.571 | 5.607 | 1,090,448 | -0.01(-0.13%) |
Mar 15, 2012 | 5.623 | 5.640 | 5.537 | 5.614 | 2,107,594 | -0.02(-0.29%) |
Mar 14, 2012 | 5.701 | 5.707 | 5.618 | 5.631 | 2,099,927 | -0.10(-1.74%) |
Mar 13, 2012 | 5.716 | 5.730 | 5.654 | 5.730 | 1,100,610 | +0.05(+0.93%) |
Mar 12, 2012 | 5.612 | 5.736 | 5.612 | 5.678 | 1,843,773 | +0.07(+1.19%) |
Mar 09, 2012 | 5.571 | 5.651 | 5.558 | 5.611 | 1,474,999 | +0.05(+0.81%) |
Mar 08, 2012 | 5.511 | 5.576 | 5.493 | 5.565 | 1,524,500 | +0.10(+1.79%) |
Mar 07, 2012 | 5.460 | 5.484 | 5.419 | 5.468 | 3,125,236 | +0.03(+0.57%) |
Mar 06, 2012 | 5.372 | 5.448 | 5.349 | 5.437 | 1,566,368 | +0.02(+0.37%) |
Mar 05, 2012 | 5.362 | 5.435 | 5.332 | 5.417 | 1,672,316 | +0.06(+1.08%) |
Mar 02, 2012 | 5.379 | 5.406 | 5.335 | 5.359 | 4,363,296 | -0.01(-0.20%) |