Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.538 | 5.927 | 5.538 | 5.812 | 22,375 | -0.03(-0.52%) |
May 30, 2012 | 5.904 | 5.904 | 5.828 | 5.843 | 4,769 | +0.04(+0.66%) |
May 29, 2012 | 5.904 | 5.912 | 5.797 | 5.805 | 5,997 | +0.03(+0.53%) |
May 25, 2012 | 5.896 | 5.996 | 5.591 | 5.774 | 14,745 | -0.18(-2.95%) |
May 24, 2012 | 5.874 | 6.026 | 5.874 | 5.950 | 9,939 | +0.05(+0.78%) |
May 23, 2012 | 5.774 | 5.912 | 5.774 | 5.904 | 5,123 | +0.11(+1.98%) |
May 22, 2012 | 5.935 | 5.980 | 5.599 | 5.790 | 8,703 | -0.18(-3.07%) |
May 21, 2012 | 5.584 | 6.018 | 5.584 | 5.973 | 6,099 | -0.02(-0.25%) |
May 18, 2012 | 6.011 | 6.034 | 5.915 | 5.988 | 9,023 | +0.02(+0.38%) |
May 17, 2012 | 5.919 | 6.018 | 5.839 | 5.965 | 3,685 | +0.02(+0.26%) |
May 16, 2012 | 5.950 | 6.018 | 5.752 | 5.950 | 9,289 | -0.07(-1.14%) |
May 15, 2012 | 5.950 | 6.072 | 5.942 | 6.018 | 8,658 | -0.01(-0.13%) |
May 14, 2012 | 5.896 | 6.026 | 5.668 | 6.026 | 9,617 | +0.05(+0.77%) |
May 11, 2012 | 5.996 | 6.026 | 5.927 | 5.980 | 8,218 | -0.06(-1.01%) |
May 10, 2012 | 5.973 | 6.064 | 5.906 | 6.041 | 10,055 | +0.09(+1.54%) |
May 09, 2012 | 5.546 | 6.018 | 5.546 | 5.950 | 14,744 | -0.14(-2.26%) |
May 08, 2012 | 6.087 | 6.095 | 5.912 | 6.087 | 14,572 | +0.02(+0.38%) |
May 07, 2012 | 6.064 | 6.064 | 5.950 | 6.064 | 17,586 | -0.03(-0.50%) |
May 04, 2012 | 6.072 | 6.095 | 6.032 | 6.095 | 13,514 | +0.00(+0.00%) |
May 03, 2012 | 6.079 | 6.102 | 6.073 | 6.095 | 19,348 | -0.01(-0.13%) |
May 02, 2012 | 6.064 | 6.102 | 6.011 | 6.102 | 25,223 | +0.03(+0.50%) |
May 01, 2012 | 6.072 | 6.095 | 5.930 | 6.072 | 10,664 | +0.01(+0.13%) |
Apr 30, 2012 | 6.064 | 6.072 | 5.940 | 6.064 | 20,512 | -0.03(-0.50%) |
Apr 27, 2012 | 6.072 | 6.102 | 6.049 | 6.095 | 12,152 | -0.01(-0.13%) |
Apr 26, 2012 | 6.057 | 6.102 | 6.057 | 6.102 | 8,847 | +0.01(+0.13%) |
Apr 25, 2012 | 6.095 | 6.102 | 6.011 | 6.095 | 26,878 | -0.01(-0.13%) |
Apr 24, 2012 | 6.072 | 6.102 | 6.003 | 6.102 | 17,485 | +0.03(+0.50%) |
Apr 23, 2012 | 6.057 | 6.072 | 5.957 | 6.072 | 8,783 | -0.03(-0.50%) |
Apr 20, 2012 | 6.125 | 6.133 | 6.102 | 6.102 | 7,895 | -0.02(-0.37%) |
Apr 19, 2012 | 6.087 | 6.148 | 6.082 | 6.125 | 12,029 | +0.02(+0.37%) |
Apr 18, 2012 | 6.018 | 6.217 | 6.018 | 6.102 | 55,388 | +0.08(+1.39%) |
Apr 17, 2012 | 6.026 | 6.026 | 5.942 | 6.018 | 11,235 | -0.02(-0.25%) |
Apr 16, 2012 | 5.980 | 6.057 | 5.919 | 6.034 | 7,441 | +0.06(+1.02%) |
Apr 13, 2012 | 5.965 | 5.988 | 5.912 | 5.973 | 7,300 | -0.01(-0.13%) |
Apr 12, 2012 | 5.835 | 6.018 | 5.820 | 5.980 | 10,776 | +0.11(+1.82%) |
Apr 11, 2012 | 5.591 | 5.881 | 5.591 | 5.874 | 9,612 | +0.05(+0.79%) |
Apr 10, 2012 | 5.858 | 5.950 | 5.729 | 5.828 | 9,462 | -0.08(-1.29%) |
Apr 09, 2012 | 5.927 | 5.950 | 5.706 | 5.904 | 2,446 | -0.08(-1.34%) |
Apr 05, 2012 | 5.950 | 6.041 | 5.950 | 5.984 | 8,744 | +0.03(+0.58%) |
Apr 04, 2012 | 6.064 | 6.064 | 5.812 | 5.950 | 14,893 | -0.11(-1.89%) |
Apr 03, 2012 | 6.079 | 6.102 | 6.026 | 6.064 | 6,364 | -0.04(-0.63%) |
Apr 02, 2012 | 5.957 | 6.102 | 5.654 | 6.102 | 89,048 | +0.21(+3.63%) |
Mar 30, 2012 | 5.942 | 5.965 | 5.886 | 5.889 | 5,301 | -0.08(-1.28%) |
Mar 29, 2012 | 6.011 | 6.026 | 5.874 | 5.965 | 14,047 | -0.09(-1.51%) |
Mar 28, 2012 | 5.912 | 6.064 | 5.790 | 6.057 | 4,880 | +0.11(+1.79%) |
Mar 27, 2012 | 5.812 | 5.957 | 5.805 | 5.950 | 8,350 | +0.16(+2.77%) |
Mar 26, 2012 | 5.683 | 5.843 | 5.683 | 5.790 | 6,785 | +0.15(+2.71%) |
Mar 23, 2012 | 5.858 | 5.866 | 5.637 | 5.637 | 3,776 | -0.21(-3.52%) |
Mar 22, 2012 | 5.805 | 5.996 | 5.805 | 5.843 | 4,676 | -0.02(-0.39%) |
Mar 21, 2012 | 5.759 | 5.881 | 5.729 | 5.866 | 8,440 | +0.08(+1.32%) |
Mar 20, 2012 | 5.729 | 5.805 | 5.721 | 5.790 | 9,824 | +0.01(+0.13%) |
Mar 19, 2012 | 5.698 | 5.782 | 5.645 | 5.782 | 17,636 | +0.17(+2.99%) |
Mar 16, 2012 | 5.538 | 5.637 | 5.538 | 5.614 | 12,388 | +0.04(+0.68%) |
Mar 15, 2012 | 5.576 | 5.607 | 5.402 | 5.576 | 11,143 | -0.01(-0.14%) |
Mar 14, 2012 | 5.523 | 5.584 | 5.515 | 5.584 | 16,434 | +0.08(+1.39%) |
Mar 13, 2012 | 5.530 | 5.561 | 5.469 | 5.507 | 5,629 | -0.02(-0.28%) |
Mar 12, 2012 | 5.507 | 5.538 | 5.347 | 5.523 | 17,387 | -0.04(-0.69%) |
Mar 09, 2012 | 5.568 | 5.599 | 5.520 | 5.561 | 31,594 | -0.02(-0.41%) |
Mar 08, 2012 | 5.660 | 5.660 | 5.561 | 5.584 | 10,211 | -0.12(-2.14%) |
Mar 07, 2012 | 5.469 | 5.706 | 5.469 | 5.706 | 2,555 | +0.22(+4.03%) |
Mar 06, 2012 | 5.454 | 5.492 | 5.454 | 5.484 | 5,768 | -0.01(-0.14%) |
Mar 05, 2012 | 5.355 | 5.546 | 5.355 | 5.492 | 9,562 | -0.10(-1.76%) |
Mar 02, 2012 | 5.469 | 5.614 | 5.462 | 5.591 | 9,124 | +0.03(+0.54%) |