Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.959 | 6.063 | 5.859 | 5.992 | 492,593 | +0.07(+1.20%) |
May 30, 2012 | 6.063 | 6.133 | 5.921 | 5.921 | 319,330 | -0.19(-3.07%) |
May 29, 2012 | 5.984 | 6.163 | 5.963 | 6.109 | 468,780 | +0.19(+3.17%) |
May 25, 2012 | 5.755 | 5.950 | 5.709 | 5.921 | 377,599 | +0.19(+3.27%) |
May 24, 2012 | 5.709 | 5.784 | 5.613 | 5.734 | 883,512 | +0.05(+0.81%) |
May 23, 2012 | 5.655 | 5.716 | 5.571 | 5.688 | 720,798 | -0.01(-0.22%) |
May 22, 2012 | 5.721 | 5.742 | 5.646 | 5.700 | 545,578 | -0.02(-0.36%) |
May 21, 2012 | 5.721 | 5.780 | 5.705 | 5.721 | 839,267 | +0.00(+0.00%) |
May 18, 2012 | 5.780 | 5.875 | 5.675 | 5.721 | 542,418 | -0.07(-1.22%) |
May 17, 2012 | 5.992 | 6.075 | 5.775 | 5.792 | 1,073,560 | -0.21(-3.54%) |
May 16, 2012 | 6.021 | 6.167 | 6.005 | 6.005 | 536,236 | -0.01(-0.21%) |
May 15, 2012 | 6.134 | 6.159 | 6.005 | 6.017 | 568,043 | -0.14(-2.23%) |
May 14, 2012 | 6.146 | 6.230 | 6.113 | 6.155 | 376,843 | -0.07(-1.14%) |
May 11, 2012 | 6.288 | 6.351 | 6.180 | 6.226 | 574,222 | -0.25(-3.92%) |
May 10, 2012 | 6.496 | 6.501 | 6.376 | 6.480 | 533,711 | +0.03(+0.45%) |
May 09, 2012 | 6.492 | 6.634 | 6.426 | 6.451 | 1,043,080 | -0.12(-1.84%) |
May 08, 2012 | 6.667 | 6.696 | 6.351 | 6.571 | 1,118,897 | -0.19(-2.77%) |
May 07, 2012 | 6.705 | 6.763 | 6.680 | 6.759 | 354,770 | +0.04(+0.62%) |
May 04, 2012 | 6.788 | 6.809 | 6.676 | 6.717 | 469,908 | -0.11(-1.65%) |
May 03, 2012 | 6.888 | 6.926 | 6.809 | 6.830 | 378,696 | -0.08(-1.09%) |
May 02, 2012 | 6.826 | 6.913 | 6.763 | 6.905 | 466,846 | +0.02(+0.36%) |
May 01, 2012 | 7.001 | 7.071 | 6.876 | 6.880 | 692,115 | -0.10(-1.37%) |
Apr 30, 2012 | 7.005 | 7.058 | 6.921 | 6.976 | 482,826 | -0.01(-0.12%) |
Apr 27, 2012 | 7.038 | 7.038 | 6.905 | 6.984 | 488,813 | -0.01(-0.18%) |
Apr 26, 2012 | 6.971 | 7.071 | 6.946 | 6.996 | 679,512 | +0.03(+0.48%) |
Apr 25, 2012 | 6.942 | 7.021 | 6.867 | 6.963 | 532,329 | +0.13(+1.83%) |
Apr 24, 2012 | 6.667 | 6.838 | 6.609 | 6.838 | 487,470 | +0.19(+2.82%) |
Apr 23, 2012 | 6.655 | 6.738 | 6.567 | 6.651 | 516,255 | -0.06(-0.93%) |
Apr 20, 2012 | 6.780 | 6.855 | 6.692 | 6.713 | 585,420 | +0.07(+1.07%) |
Apr 19, 2012 | 6.713 | 6.771 | 6.584 | 6.642 | 723,584 | -0.07(-0.99%) |
Apr 18, 2012 | 6.738 | 6.792 | 6.705 | 6.709 | 485,473 | -0.06(-0.92%) |
Apr 17, 2012 | 6.592 | 6.867 | 6.592 | 6.771 | 475,156 | +0.20(+3.11%) |
Apr 16, 2012 | 6.551 | 6.609 | 6.526 | 6.567 | 385,667 | +0.03(+0.51%) |
Apr 13, 2012 | 6.667 | 6.667 | 6.530 | 6.534 | 500,544 | -0.15(-2.31%) |
Apr 12, 2012 | 6.542 | 6.709 | 6.493 | 6.688 | 428,895 | +0.16(+2.49%) |
Apr 11, 2012 | 6.509 | 6.626 | 6.463 | 6.526 | 691,347 | +0.07(+1.03%) |
Apr 10, 2012 | 6.634 | 6.659 | 6.451 | 6.459 | 447,263 | -0.16(-2.45%) |
Apr 09, 2012 | 6.746 | 6.755 | 6.609 | 6.621 | 466,217 | -0.21(-3.11%) |
Apr 05, 2012 | 6.826 | 6.909 | 6.788 | 6.834 | 326,486 | +0.00(+0.00%) |
Apr 04, 2012 | 6.888 | 6.930 | 6.830 | 6.834 | 300,386 | -0.09(-1.32%) |
Apr 03, 2012 | 7.005 | 7.051 | 6.901 | 6.926 | 279,922 | -0.09(-1.31%) |
Apr 02, 2012 | 6.851 | 7.067 | 6.838 | 7.017 | 521,566 | +0.17(+2.43%) |
Mar 30, 2012 | 6.880 | 6.884 | 6.776 | 6.851 | 436,135 | +0.01(+0.12%) |
Mar 29, 2012 | 6.742 | 6.871 | 6.667 | 6.842 | 356,248 | +0.05(+0.67%) |
Mar 28, 2012 | 6.788 | 6.871 | 6.713 | 6.796 | 328,482 | +0.01(+0.12%) |
Mar 27, 2012 | 6.796 | 6.896 | 6.788 | 6.788 | 382,783 | -0.01(-0.18%) |
Mar 26, 2012 | 6.751 | 6.846 | 6.671 | 6.801 | 392,051 | +0.10(+1.49%) |
Mar 23, 2012 | 6.655 | 6.701 | 6.559 | 6.701 | 599,492 | +0.05(+0.75%) |
Mar 22, 2012 | 6.576 | 6.655 | 6.517 | 6.651 | 549,265 | +0.00(+0.06%) |
Mar 21, 2012 | 6.676 | 6.705 | 6.355 | 6.646 | 1,024,121 | -0.20(-2.92%) |
Mar 20, 2012 | 6.880 | 6.955 | 6.813 | 6.846 | 603,039 | -0.06(-0.84%) |
Mar 19, 2012 | 7.059 | 7.079 | 6.884 | 6.905 | 729,351 | -0.12(-1.66%) |
Mar 16, 2012 | 6.771 | 7.042 | 6.709 | 7.021 | 2,587,114 | +0.25(+3.76%) |
Mar 15, 2012 | 6.638 | 6.780 | 6.614 | 6.767 | 539,627 | +0.11(+1.63%) |
Mar 14, 2012 | 6.651 | 6.721 | 6.621 | 6.659 | 442,788 | -0.02(-0.25%) |
Mar 13, 2012 | 6.688 | 6.792 | 6.621 | 6.676 | 713,488 | -0.13(-1.90%) |
Mar 12, 2012 | 6.709 | 6.846 | 6.663 | 6.805 | 937,519 | +0.14(+2.13%) |
Mar 09, 2012 | 6.551 | 6.701 | 6.513 | 6.663 | 563,776 | +0.12(+1.85%) |
Mar 08, 2012 | 6.559 | 6.576 | 6.451 | 6.542 | 464,047 | +0.03(+0.51%) |
Mar 07, 2012 | 6.417 | 6.626 | 6.376 | 6.509 | 1,418,512 | +0.11(+1.76%) |
Mar 06, 2012 | 6.413 | 6.496 | 6.355 | 6.396 | 664,050 | -0.05(-0.71%) |
Mar 05, 2012 | 6.292 | 6.446 | 6.246 | 6.442 | 713,968 | +0.16(+2.59%) |
Mar 02, 2012 | 6.192 | 6.342 | 6.192 | 6.280 | 757,704 | +0.12(+1.96%) |