Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.750 | 5.750 | 5.630 | 5.680 | 41,053 | -0.12(-2.07%) |
May 30, 2012 | 5.810 | 5.840 | 5.750 | 5.800 | 23,538 | -0.17(-2.85%) |
May 29, 2012 | 5.950 | 5.970 | 5.900 | 5.970 | 21,564 | +0.23(+4.01%) |
May 25, 2012 | 5.640 | 5.750 | 5.640 | 5.740 | 18,447 | +0.03(+0.53%) |
May 24, 2012 | 5.740 | 5.790 | 5.670 | 5.710 | 47,455 | -0.18(-3.06%) |
May 23, 2012 | 5.830 | 5.930 | 5.800 | 5.890 | 46,031 | -0.20(-3.28%) |
May 22, 2012 | 6.140 | 6.190 | 6.080 | 6.090 | 25,762 | -0.05(-0.81%) |
May 21, 2012 | 6.070 | 6.140 | 6.070 | 6.140 | 26,145 | +0.28(+4.78%) |
May 18, 2012 | 5.940 | 5.970 | 5.850 | 5.860 | 17,150 | -0.13(-2.17%) |
May 17, 2012 | 6.040 | 6.050 | 5.940 | 5.990 | 36,295 | -0.01(-0.17%) |
May 16, 2012 | 6.100 | 6.100 | 6.000 | 6.000 | 30,538 | +0.43(+7.72%) |
May 15, 2012 | 5.662 | 5.675 | 5.560 | 5.570 | 217,032 | -0.09(-1.59%) |
May 14, 2012 | 5.600 | 5.680 | 5.600 | 5.660 | 30,804 | -0.08(-1.39%) |
May 11, 2012 | 5.760 | 5.840 | 5.740 | 5.740 | 26,897 | -0.05(-0.86%) |
May 10, 2012 | 5.850 | 5.850 | 5.760 | 5.790 | 13,710 | -0.08(-1.36%) |
May 09, 2012 | 5.820 | 5.894 | 5.770 | 5.870 | 20,751 | -0.06(-1.01%) |
May 08, 2012 | 6.010 | 6.010 | 5.860 | 5.930 | 300,534 | -0.21(-3.42%) |
May 07, 2012 | 6.110 | 6.140 | 6.078 | 6.140 | 13,156 | +0.08(+1.32%) |
May 04, 2012 | 6.130 | 6.160 | 6.050 | 6.060 | 50,009 | -0.20(-3.19%) |
May 03, 2012 | 6.310 | 6.340 | 6.230 | 6.260 | 121,426 | +0.06(+0.97%) |
May 02, 2012 | 6.190 | 6.200 | 6.150 | 6.200 | 20,212 | +0.00(+0.00%) |
May 01, 2012 | 6.210 | 6.230 | 6.160 | 6.200 | 91,964 | +0.07(+1.14%) |
Apr 30, 2012 | 6.190 | 6.202 | 6.110 | 6.130 | 1,523,400 | -0.14(-2.23%) |
Apr 27, 2012 | 6.350 | 6.350 | 6.230 | 6.270 | 53,084 | +0.02(+0.32%) |
Apr 26, 2012 | 6.200 | 6.290 | 6.200 | 6.250 | 261,828 | +0.09(+1.46%) |
Apr 25, 2012 | 6.140 | 6.230 | 6.041 | 6.160 | 4,648,919 | +0.18(+3.01%) |
Apr 24, 2012 | 6.000 | 6.070 | 5.950 | 5.980 | 5,020,951 | +0.08(+1.36%) |
Apr 23, 2012 | 5.880 | 5.930 | 5.846 | 5.900 | 6,528,177 | -0.16(-2.64%) |
Apr 20, 2012 | 6.000 | 6.080 | 6.000 | 6.060 | 19,141 | +0.01(+0.17%) |
Apr 19, 2012 | 6.110 | 6.120 | 6.000 | 6.050 | 85,090 | -0.06(-0.98%) |
Apr 18, 2012 | 6.150 | 6.150 | 6.070 | 6.110 | 23,699 | -0.09(-1.45%) |
Apr 17, 2012 | 6.110 | 6.230 | 6.110 | 6.200 | 85,150 | +0.02(+0.32%) |
Apr 16, 2012 | 6.110 | 6.220 | 6.090 | 6.180 | 22,549 | +0.18(+3.00%) |
Apr 13, 2012 | 6.070 | 6.070 | 5.970 | 6.000 | 131,591 | -0.20(-3.23%) |
Apr 12, 2012 | 6.080 | 6.230 | 6.080 | 6.200 | 16,603 | +0.11(+1.81%) |
Apr 11, 2012 | 6.080 | 6.131 | 6.050 | 6.090 | 15,181 | +0.09(+1.50%) |
Apr 10, 2012 | 6.130 | 6.140 | 5.970 | 6.000 | 32,404 | -0.18(-2.91%) |
Apr 09, 2012 | 6.060 | 6.200 | 6.060 | 6.180 | 38,395 | -0.02(-0.32%) |
Apr 05, 2012 | 6.180 | 6.230 | 6.170 | 6.200 | 55,984 | -0.03(-0.48%) |
Apr 04, 2012 | 6.280 | 6.280 | 6.160 | 6.230 | 17,125 | -0.12(-1.89%) |
Apr 03, 2012 | 6.430 | 6.450 | 6.330 | 6.350 | 76,608 | +0.01(+0.16%) |
Apr 02, 2012 | 6.250 | 6.390 | 6.250 | 6.340 | 28,697 | +0.12(+1.93%) |
Mar 30, 2012 | 6.140 | 6.260 | 6.140 | 6.220 | 19,638 | +0.07(+1.14%) |
Mar 29, 2012 | 6.080 | 6.190 | 6.050 | 6.150 | 85,270 | -0.05(-0.81%) |
Mar 28, 2012 | 6.250 | 6.250 | 6.150 | 6.200 | 20,028 | -0.01(-0.16%) |
Mar 27, 2012 | 6.240 | 6.270 | 6.210 | 6.210 | 28,325 | -0.04(-0.66%) |
Mar 26, 2012 | 6.160 | 6.260 | 6.160 | 6.251 | 376,914 | +0.17(+2.81%) |
Mar 23, 2012 | 6.040 | 6.120 | 6.030 | 6.080 | 12,840 | -0.05(-0.82%) |
Mar 22, 2012 | 6.190 | 6.190 | 6.090 | 6.130 | 20,635 | -0.16(-2.54%) |
Mar 21, 2012 | 6.350 | 6.350 | 6.250 | 6.290 | 10,225 | +0.00(+0.00%) |
Mar 20, 2012 | 6.240 | 6.340 | 6.240 | 6.290 | 13,243 | -0.08(-1.26%) |
Mar 19, 2012 | 6.358 | 6.410 | 6.340 | 6.370 | 18,501 | -0.01(-0.16%) |
Mar 16, 2012 | 6.470 | 6.490 | 6.340 | 6.380 | 48,789 | -0.04(-0.62%) |
Mar 15, 2012 | 6.350 | 6.430 | 6.310 | 6.420 | 96,536 | +0.06(+0.94%) |
Mar 14, 2012 | 6.370 | 6.400 | 6.310 | 6.360 | 45,722 | +0.00(+0.00%) |
Mar 13, 2012 | 6.330 | 6.410 | 6.310 | 6.360 | 19,223 | +0.13(+2.09%) |
Mar 12, 2012 | 6.200 | 6.290 | 6.200 | 6.230 | 17,232 | +0.16(+2.64%) |
Mar 09, 2012 | 6.080 | 6.110 | 6.040 | 6.070 | 435,452 | -0.07(-1.14%) |
Mar 08, 2012 | 6.130 | 6.190 | 6.080 | 6.140 | 43,507 | +0.14(+2.33%) |
Mar 07, 2012 | 5.890 | 6.100 | 5.870 | 6.000 | 62,373 | +0.17(+2.92%) |
Mar 06, 2012 | 5.870 | 5.880 | 5.770 | 5.830 | 23,145 | -0.27(-4.43%) |
Mar 05, 2012 | 6.035 | 6.110 | 6.030 | 6.100 | 17,368 | +0.03(+0.49%) |
Mar 02, 2012 | 6.110 | 6.110 | 6.030 | 6.070 | 17,261 | -0.03(-0.49%) |