Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.043 | 7.272 | 7.043 | 7.272 | 745 | +0.23(+3.26%) |
May 30, 2012 | 7.225 | 7.225 | 7.043 | 7.043 | 2,542 | -0.08(-1.11%) |
May 29, 2012 | 7.106 | 7.122 | 7.106 | 7.122 | 3,318 | +0.10(+1.47%) |
May 25, 2012 | 6.956 | 7.106 | 6.956 | 7.019 | 9,017 | +0.14(+2.07%) |
May 24, 2012 | 7.122 | 7.122 | 6.877 | 6.877 | 1,436 | -0.25(-3.44%) |
May 23, 2012 | 6.861 | 7.122 | 6.861 | 7.122 | 5,723 | +0.26(+3.81%) |
May 21, 2012 | 6.877 | 6.861 | 6.861 | 6.861 | 2,780 | -0.08(-1.14%) |
May 16, 2012 | 6.892 | 6.940 | 6.940 | 6.940 | 1,010 | -0.18(-2.56%) |
May 15, 2012 | 7.098 | 7.122 | 7.098 | 7.122 | 3,676 | +0.06(+0.90%) |
May 14, 2012 | 6.813 | 7.074 | 6.813 | 7.059 | 1,390 | +0.25(+3.72%) |
May 11, 2012 | 6.964 | 6.964 | 6.805 | 6.805 | 1,642 | -0.25(-3.48%) |
May 10, 2012 | 7.011 | 7.051 | 6.687 | 7.051 | 1,158 | -0.07(-1.00%) |
May 09, 2012 | 6.663 | 7.122 | 6.663 | 7.122 | 3,348 | +0.44(+6.51%) |
May 08, 2012 | 6.710 | 7.019 | 6.347 | 6.687 | 14,554 | -0.07(-1.05%) |
May 04, 2012 | 6.528 | 6.758 | 6.758 | 6.758 | 252 | -0.02(-0.35%) |
May 03, 2012 | 6.861 | 6.861 | 6.450 | 6.782 | 6,002 | -0.14(-2.06%) |
May 02, 2012 | 6.940 | 6.940 | 6.924 | 6.924 | 505 | -0.02(-0.23%) |
May 01, 2012 | 6.473 | 7.122 | 6.473 | 6.940 | 12,559 | +0.44(+6.69%) |
Apr 30, 2012 | 6.489 | 6.608 | 6.410 | 6.505 | 2,337 | +0.09(+1.48%) |
Apr 27, 2012 | 6.402 | 6.434 | 6.402 | 6.410 | 3,791 | +0.08(+1.25%) |
Apr 26, 2012 | 5.951 | 6.378 | 5.951 | 6.331 | 13,818 | +0.00(+0.00%) |
Apr 25, 2012 | 5.698 | 6.402 | 5.698 | 6.331 | 19,033 | +0.55(+9.44%) |
Apr 24, 2012 | 5.397 | 5.785 | 5.397 | 5.785 | 610 | +0.36(+6.72%) |
Apr 23, 2012 | 5.421 | 5.421 | 5.421 | 5.421 | 189 | +0.04(+0.74%) |
Apr 20, 2012 | 5.381 | 5.381 | 5.381 | 5.381 | 648 | -0.15(-2.72%) |
Apr 19, 2012 | 5.523 | 5.539 | 5.523 | 5.531 | 2,148 | -0.11(-1.96%) |
Apr 18, 2012 | 5.318 | 5.642 | 5.318 | 5.642 | 355 | -0.02(-0.28%) |
Apr 17, 2012 | 5.785 | 5.785 | 5.658 | 5.658 | 446 | +0.36(+6.72%) |
Apr 16, 2012 | 5.302 | 5.302 | 5.302 | 5.302 | 2,612 | -0.21(-3.87%) |
Apr 13, 2012 | 5.389 | 5.516 | 5.389 | 5.516 | 1,216 | -0.21(-3.73%) |
Apr 12, 2012 | 5.318 | 5.729 | 5.318 | 5.729 | 10,958 | +0.50(+9.53%) |
Apr 11, 2012 | 5.262 | 5.262 | 5.215 | 5.231 | 1,225 | -0.06(-1.20%) |
Apr 10, 2012 | 5.294 | 5.318 | 5.294 | 5.294 | 3,159 | -0.44(-7.60%) |
Apr 04, 2012 | 5.729 | 5.729 | 5.729 | 5.729 | 379 | +0.36(+6.63%) |
Apr 03, 2012 | 5.365 | 5.428 | 5.175 | 5.373 | 5,502 | -0.02(-0.44%) |
Apr 02, 2012 | 5.397 | 5.397 | 5.397 | 5.397 | 126 | +0.03(+0.59%) |
Mar 30, 2012 | 5.405 | 5.405 | 5.365 | 5.365 | 429 | -0.21(-3.83%) |
Mar 28, 2012 | 5.397 | 5.579 | 5.579 | 5.579 | 1,895 | +0.21(+3.92%) |
Mar 27, 2012 | 5.405 | 5.405 | 5.365 | 5.368 | 956 | -0.19(-3.50%) |
Mar 26, 2012 | 5.397 | 5.571 | 5.397 | 5.563 | 2,172 | +0.19(+3.53%) |
Mar 23, 2012 | 5.381 | 5.381 | 5.310 | 5.373 | 5,666 | -0.01(-0.15%) |
Mar 22, 2012 | 5.381 | 5.381 | 5.381 | 5.381 | 2,853 | -0.35(-6.08%) |
Mar 21, 2012 | 5.729 | 5.729 | 5.729 | 5.729 | 379 | -0.07(-1.23%) |
Mar 20, 2012 | 5.800 | 5.800 | 5.800 | 5.800 | 308 | +0.39(+7.16%) |
Mar 19, 2012 | 5.547 | 5.751 | 5.310 | 5.413 | 5,284 | -0.38(-6.56%) |
Mar 16, 2012 | 5.539 | 5.792 | 5.539 | 5.792 | 379 | +0.25(+4.57%) |
Mar 15, 2012 | 5.587 | 5.587 | 5.539 | 5.539 | 1,192 | -0.03(-0.57%) |
Mar 14, 2012 | 5.618 | 5.618 | 5.571 | 5.571 | 3,093 | -0.05(-0.85%) |
Mar 13, 2012 | 5.595 | 5.618 | 5.595 | 5.618 | 1,506 | -0.01(-0.14%) |
Mar 12, 2012 | 5.605 | 5.628 | 5.603 | 5.626 | 631 | +0.00(+0.00%) |
Mar 09, 2012 | 5.626 | 5.634 | 5.618 | 5.626 | 1,137 | -0.09(-1.52%) |
Mar 08, 2012 | 5.713 | 5.713 | 5.698 | 5.713 | 1,205 | -0.13(-2.17%) |
Mar 07, 2012 | 5.777 | 5.840 | 5.690 | 5.840 | 6,824 | +0.14(+2.50%) |
Mar 06, 2012 | 5.990 | 5.990 | 5.579 | 5.698 | 8,868 | -0.37(-6.13%) |
Mar 05, 2012 | 6.077 | 6.077 | 6.069 | 6.069 | 1,863 | -0.28(-4.38%) |
Mar 02, 2012 | 6.085 | 6.347 | 6.085 | 6.347 | 2,826 | -0.02(-0.36%) |