Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.880 | 5.920 | 5.810 | 5.840 | 57,390 | -0.05(-0.85%) |
May 30, 2012 | 5.900 | 6.000 | 5.860 | 5.890 | 91,700 | -0.04(-0.67%) |
May 29, 2012 | 5.870 | 5.990 | 5.800 | 5.930 | 76,992 | +0.09(+1.54%) |
May 25, 2012 | 5.830 | 6.000 | 5.800 | 5.840 | 38,886 | -0.02(-0.34%) |
May 24, 2012 | 5.920 | 5.920 | 5.780 | 5.860 | 143,932 | -0.06(-1.01%) |
May 23, 2012 | 5.700 | 5.930 | 5.680 | 5.920 | 68,348 | +0.14(+2.42%) |
May 22, 2012 | 6.040 | 6.110 | 5.720 | 5.780 | 96,824 | -0.27(-4.46%) |
May 21, 2012 | 6.000 | 6.120 | 5.970 | 6.050 | 102,921 | +0.05(+0.83%) |
May 18, 2012 | 6.050 | 6.190 | 6.000 | 6.000 | 116,861 | -0.05(-0.83%) |
May 17, 2012 | 6.090 | 6.180 | 6.040 | 6.050 | 83,335 | -0.04(-0.66%) |
May 16, 2012 | 6.080 | 6.160 | 6.010 | 6.090 | 69,108 | +0.06(+1.00%) |
May 15, 2012 | 5.980 | 6.120 | 5.950 | 6.030 | 80,589 | +0.05(+0.84%) |
May 14, 2012 | 6.010 | 6.220 | 5.900 | 5.980 | 128,127 | -0.14(-2.29%) |
May 11, 2012 | 6.040 | 6.250 | 6.040 | 6.120 | 76,894 | +0.00(+0.00%) |
May 10, 2012 | 6.160 | 6.250 | 6.080 | 6.120 | 87,552 | +0.03(+0.49%) |
May 09, 2012 | 6.040 | 6.150 | 6.000 | 6.090 | 146,352 | -0.05(-0.81%) |
May 08, 2012 | 6.090 | 6.210 | 6.010 | 6.140 | 111,712 | -0.02(-0.32%) |
May 07, 2012 | 5.830 | 6.240 | 5.800 | 6.160 | 119,309 | +0.30(+5.12%) |
May 04, 2012 | 6.160 | 6.230 | 5.830 | 5.860 | 132,521 | -0.35(-5.64%) |
May 03, 2012 | 6.200 | 6.340 | 6.130 | 6.210 | 97,481 | -0.02(-0.32%) |
May 02, 2012 | 6.160 | 6.280 | 6.130 | 6.230 | 75,040 | +0.02(+0.32%) |
May 01, 2012 | 6.340 | 6.490 | 6.180 | 6.210 | 117,745 | -0.14(-2.20%) |
Apr 30, 2012 | 6.490 | 6.510 | 6.290 | 6.350 | 139,965 | -0.15(-2.31%) |
Apr 27, 2012 | 6.570 | 6.590 | 6.340 | 6.500 | 150,279 | -0.02(-0.31%) |
Apr 26, 2012 | 6.400 | 6.600 | 6.390 | 6.520 | 159,017 | +0.13(+2.03%) |
Apr 25, 2012 | 6.240 | 6.750 | 6.110 | 6.390 | 232,663 | -0.30(-4.48%) |
Apr 24, 2012 | 6.680 | 6.730 | 6.540 | 6.690 | 95,558 | +0.01(+0.15%) |
Apr 23, 2012 | 6.620 | 6.750 | 6.470 | 6.680 | 91,974 | -0.08(-1.18%) |
Apr 20, 2012 | 6.910 | 6.910 | 6.670 | 6.760 | 151,380 | +0.03(+0.45%) |
Apr 19, 2012 | 6.670 | 6.860 | 6.670 | 6.730 | 99,549 | +0.04(+0.60%) |
Apr 18, 2012 | 6.830 | 6.830 | 6.620 | 6.690 | 124,422 | -0.21(-3.04%) |
Apr 17, 2012 | 6.870 | 6.990 | 6.800 | 6.900 | 84,371 | +0.08(+1.17%) |
Apr 16, 2012 | 6.960 | 7.040 | 6.750 | 6.820 | 95,930 | -0.08(-1.16%) |
Apr 13, 2012 | 7.040 | 7.130 | 6.880 | 6.900 | 57,498 | -0.15(-2.13%) |
Apr 12, 2012 | 6.850 | 7.250 | 6.850 | 7.050 | 91,282 | +0.19(+2.77%) |
Apr 11, 2012 | 6.900 | 7.040 | 6.740 | 6.860 | 117,981 | +0.06(+0.88%) |
Apr 10, 2012 | 6.890 | 6.940 | 6.780 | 6.800 | 97,438 | -0.06(-0.87%) |
Apr 09, 2012 | 7.010 | 7.010 | 6.450 | 6.860 | 186,562 | -0.28(-3.92%) |
Apr 05, 2012 | 7.071 | 7.185 | 7.060 | 7.140 | 79,740 | +0.02(+0.28%) |
Apr 04, 2012 | 7.320 | 7.360 | 7.050 | 7.120 | 59,566 | -0.29(-3.91%) |
Apr 03, 2012 | 7.430 | 7.490 | 7.280 | 7.410 | 62,612 | -0.02(-0.27%) |
Apr 02, 2012 | 7.400 | 7.460 | 7.250 | 7.430 | 94,682 | +0.03(+0.41%) |
Mar 30, 2012 | 7.520 | 7.540 | 7.360 | 7.400 | 61,125 | -0.04(-0.54%) |
Mar 29, 2012 | 7.480 | 7.490 | 7.290 | 7.440 | 57,593 | -0.12(-1.59%) |
Mar 28, 2012 | 7.820 | 7.820 | 7.500 | 7.560 | 74,620 | -0.26(-3.32%) |
Mar 27, 2012 | 7.860 | 7.950 | 7.780 | 7.820 | 64,582 | -0.05(-0.64%) |
Mar 26, 2012 | 7.710 | 7.880 | 7.710 | 7.870 | 67,458 | +0.27(+3.55%) |
Mar 23, 2012 | 7.420 | 7.630 | 7.254 | 7.600 | 49,722 | +0.16(+2.15%) |
Mar 22, 2012 | 7.500 | 7.590 | 7.400 | 7.440 | 106,604 | -0.16(-2.11%) |
Mar 21, 2012 | 7.630 | 7.787 | 7.531 | 7.600 | 36,251 | -0.04(-0.52%) |
Mar 20, 2012 | 7.710 | 7.800 | 7.560 | 7.640 | 174,028 | -0.16(-2.05%) |
Mar 19, 2012 | 7.530 | 7.870 | 7.480 | 7.800 | 66,580 | +0.28(+3.72%) |
Mar 16, 2012 | 7.560 | 7.580 | 7.450 | 7.520 | 137,520 | -0.04(-0.53%) |
Mar 15, 2012 | 7.400 | 7.570 | 7.270 | 7.560 | 62,292 | +0.13(+1.75%) |
Mar 14, 2012 | 7.650 | 7.700 | 7.310 | 7.430 | 40,547 | -0.23(-3.00%) |
Mar 13, 2012 | 7.340 | 7.660 | 7.200 | 7.660 | 136,381 | +0.41(+5.66%) |
Mar 12, 2012 | 7.430 | 7.430 | 7.120 | 7.250 | 44,784 | -0.20(-2.68%) |
Mar 09, 2012 | 6.990 | 7.520 | 6.910 | 7.450 | 236,772 | +0.44(+6.28%) |
Mar 08, 2012 | 7.200 | 7.216 | 6.970 | 7.010 | 210,263 | -0.13(-1.82%) |
Mar 07, 2012 | 7.180 | 7.220 | 7.000 | 7.140 | 103,119 | +0.03(+0.42%) |
Mar 06, 2012 | 7.300 | 7.370 | 7.070 | 7.110 | 185,446 | -0.27(-3.66%) |
Mar 05, 2012 | 7.570 | 7.660 | 7.300 | 7.380 | 189,334 | -0.19(-2.51%) |
Mar 02, 2012 | 7.780 | 7.890 | 7.560 | 7.570 | 177,762 | -0.18(-2.32%) |