Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.664 | 5.821 | 5.559 | 5.821 | 66,830 | +0.16(+2.78%) |
May 30, 2012 | 5.687 | 5.729 | 5.625 | 5.664 | 32,974 | -0.05(-0.92%) |
May 29, 2012 | 5.716 | 5.737 | 5.683 | 5.716 | 11,955 | +0.05(+0.96%) |
May 25, 2012 | 5.725 | 5.725 | 5.662 | 5.662 | 20,632 | -0.06(-1.03%) |
May 24, 2012 | 5.735 | 5.758 | 5.664 | 5.720 | 11,893 | -0.02(-0.29%) |
May 23, 2012 | 5.790 | 5.804 | 5.685 | 5.737 | 24,236 | -0.05(-0.91%) |
May 22, 2012 | 5.874 | 5.960 | 5.779 | 5.790 | 44,200 | -0.08(-1.29%) |
May 21, 2012 | 5.830 | 5.905 | 5.769 | 5.865 | 25,813 | +0.04(+0.68%) |
May 18, 2012 | 5.811 | 5.911 | 5.767 | 5.825 | 20,889 | -0.03(-0.47%) |
May 17, 2012 | 5.859 | 5.962 | 5.813 | 5.853 | 48,824 | -0.02(-0.36%) |
May 16, 2012 | 5.936 | 5.976 | 5.844 | 5.874 | 25,704 | -0.06(-1.06%) |
May 15, 2012 | 5.930 | 6.041 | 5.930 | 5.936 | 32,602 | -0.02(-0.39%) |
May 14, 2012 | 5.943 | 6.033 | 5.943 | 5.960 | 20,422 | -0.06(-1.01%) |
May 11, 2012 | 6.022 | 6.056 | 5.993 | 6.020 | 30,280 | -0.09(-1.51%) |
May 10, 2012 | 6.109 | 6.127 | 6.027 | 6.113 | 6,297 | +0.02(+0.38%) |
May 09, 2012 | 6.127 | 6.159 | 6.037 | 6.090 | 11,340 | -0.03(-0.55%) |
May 08, 2012 | 6.058 | 6.188 | 6.058 | 6.123 | 36,582 | +0.03(+0.45%) |
May 07, 2012 | 6.138 | 6.138 | 6.033 | 6.096 | 21,347 | -0.02(-0.27%) |
May 04, 2012 | 6.094 | 6.199 | 6.092 | 6.113 | 27,630 | -0.02(-0.27%) |
May 03, 2012 | 6.153 | 6.153 | 6.079 | 6.129 | 12,351 | -0.05(-0.88%) |
May 02, 2012 | 6.174 | 6.234 | 6.146 | 6.184 | 16,904 | -0.01(-0.24%) |
May 01, 2012 | 6.159 | 6.278 | 6.155 | 6.199 | 28,535 | +0.03(+0.51%) |
Apr 30, 2012 | 6.203 | 6.213 | 6.167 | 6.167 | 20,584 | -0.07(-1.08%) |
Apr 27, 2012 | 6.197 | 6.236 | 6.157 | 6.234 | 25,885 | +0.04(+0.58%) |
Apr 26, 2012 | 6.176 | 6.249 | 6.075 | 6.199 | 58,011 | +0.01(+0.17%) |
Apr 25, 2012 | 6.182 | 6.188 | 6.142 | 6.188 | 42,751 | +0.04(+0.72%) |
Apr 24, 2012 | 6.031 | 6.176 | 6.031 | 6.144 | 27,468 | +0.11(+1.88%) |
Apr 23, 2012 | 6.142 | 6.142 | 6.006 | 6.031 | 44,510 | -0.21(-3.36%) |
Apr 20, 2012 | 6.304 | 6.306 | 6.199 | 6.241 | 43,719 | +0.24(+3.98%) |
Apr 19, 2012 | 6.129 | 6.148 | 5.943 | 6.002 | 84,382 | -0.15(-2.42%) |
Apr 18, 2012 | 6.266 | 6.266 | 6.117 | 6.150 | 18,434 | -0.17(-2.66%) |
Apr 17, 2012 | 6.180 | 6.341 | 6.180 | 6.318 | 13,486 | +0.16(+2.66%) |
Apr 16, 2012 | 6.075 | 6.159 | 6.075 | 6.155 | 10,463 | +0.11(+1.88%) |
Apr 13, 2012 | 6.098 | 6.109 | 6.041 | 6.041 | 9,138 | -0.11(-1.81%) |
Apr 12, 2012 | 6.062 | 6.153 | 6.062 | 6.153 | 13,047 | +0.08(+1.38%) |
Apr 11, 2012 | 6.022 | 6.069 | 5.997 | 6.069 | 23,592 | +0.11(+1.79%) |
Apr 10, 2012 | 5.968 | 6.037 | 5.930 | 5.962 | 47,156 | -0.04(-0.70%) |
Apr 09, 2012 | 5.978 | 6.083 | 5.947 | 6.004 | 48,043 | -0.03(-0.56%) |
Apr 05, 2012 | 6.083 | 6.083 | 5.997 | 6.037 | 11,264 | -0.05(-0.79%) |
Apr 04, 2012 | 6.190 | 6.205 | 6.083 | 6.085 | 29,403 | -0.13(-2.13%) |
Apr 03, 2012 | 6.293 | 6.293 | 6.197 | 6.218 | 16,074 | -0.08(-1.20%) |
Apr 02, 2012 | 6.253 | 6.306 | 6.228 | 6.293 | 20,813 | +0.05(+0.84%) |
Mar 30, 2012 | 6.505 | 6.505 | 6.241 | 6.241 | 80,530 | -0.22(-3.41%) |
Mar 29, 2012 | 6.576 | 6.576 | 6.404 | 6.461 | 38,194 | -0.14(-2.10%) |
Mar 28, 2012 | 6.612 | 6.648 | 6.480 | 6.599 | 15,326 | -0.04(-0.60%) |
Mar 27, 2012 | 6.683 | 6.704 | 6.620 | 6.639 | 26,309 | -0.05(-0.75%) |
Mar 26, 2012 | 6.725 | 6.763 | 6.648 | 6.690 | 35,972 | -0.03(-0.41%) |
Mar 23, 2012 | 6.616 | 6.717 | 6.567 | 6.717 | 19,263 | +0.16(+2.40%) |
Mar 22, 2012 | 6.576 | 6.589 | 6.547 | 6.560 | 7,942 | -0.10(-1.51%) |
Mar 21, 2012 | 6.671 | 6.671 | 6.652 | 6.660 | 7,794 | -0.01(-0.16%) |
Mar 20, 2012 | 6.660 | 6.706 | 6.595 | 6.671 | 14,916 | -0.06(-0.90%) |
Mar 19, 2012 | 6.635 | 6.732 | 6.635 | 6.732 | 15,631 | +0.12(+1.87%) |
Mar 16, 2012 | 6.922 | 6.922 | 6.608 | 6.608 | 60,094 | -0.33(-4.81%) |
Mar 15, 2012 | 6.929 | 6.941 | 6.929 | 6.941 | 4,981 | +0.04(+0.55%) |
Mar 14, 2012 | 6.901 | 6.962 | 6.901 | 6.904 | 14,158 | +0.00(+0.06%) |
Mar 13, 2012 | 6.713 | 6.899 | 6.671 | 6.899 | 74,705 | +0.24(+3.66%) |
Mar 12, 2012 | 6.604 | 6.713 | 6.551 | 6.656 | 26,057 | +0.10(+1.50%) |
Mar 09, 2012 | 6.239 | 6.713 | 6.239 | 6.557 | 106,030 | +0.37(+6.04%) |
Mar 08, 2012 | 6.109 | 6.184 | 6.048 | 6.184 | 34,699 | +0.08(+1.34%) |
Mar 07, 2012 | 6.073 | 6.102 | 6.052 | 6.102 | 32,030 | +0.06(+1.01%) |
Mar 06, 2012 | 5.974 | 6.043 | 5.974 | 6.041 | 89,731 | +0.03(+0.45%) |
Mar 05, 2012 | 6.094 | 6.094 | 5.880 | 6.014 | 48,367 | -0.13(-2.15%) |
Mar 02, 2012 | 6.299 | 6.299 | 6.146 | 6.146 | 32,845 | -0.19(-2.95%) |