Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.750 | 5.750 | 5.630 | 5.700 | 31,291 | -0.06(-1.04%) |
May 30, 2012 | 5.800 | 5.800 | 5.750 | 5.760 | 31,542 | -0.08(-1.37%) |
May 29, 2012 | 5.700 | 5.840 | 5.700 | 5.840 | 205,249 | +0.15(+2.64%) |
May 28, 2012 | 5.620 | 5.690 | 5.620 | 5.690 | 6,100 | -0.01(-0.18%) |
May 25, 2012 | 5.680 | 5.750 | 5.680 | 5.700 | 61,482 | -0.01(-0.18%) |
May 24, 2012 | 5.750 | 5.750 | 5.710 | 5.710 | 3,416 | -0.17(-2.89%) |
May 23, 2012 | 5.710 | 5.880 | 5.670 | 5.880 | 6,478 | +0.17(+2.98%) |
May 22, 2012 | 5.630 | 5.770 | 5.570 | 5.710 | 55,315 | +0.08(+1.42%) |
May 18, 2012 | 5.630 | 5.630 | 5.630 | 0 | -0.21(-3.60%) | |
May 17, 2012 | 5.780 | 5.930 | 5.760 | 5.840 | 141,299 | +0.00(+0.00%) |
May 16, 2012 | 5.700 | 5.850 | 5.700 | 5.840 | 17,718 | +0.14(+2.46%) |
May 15, 2012 | 5.530 | 5.740 | 5.530 | 5.700 | 20,445 | +0.00(+0.00%) |
May 14, 2012 | 5.880 | 5.880 | 5.570 | 5.700 | 25,676 | -0.26(-4.36%) |
May 11, 2012 | 6.120 | 6.150 | 5.960 | 5.960 | 31,605 | -0.31(-4.94%) |
May 10, 2012 | 5.800 | 6.290 | 5.800 | 6.270 | 42,432 | +0.40(+6.81%) |
May 09, 2012 | 5.610 | 5.870 | 5.610 | 5.870 | 132,177 | -0.01(-0.17%) |
May 08, 2012 | 6.240 | 6.240 | 5.700 | 5.880 | 261,536 | -0.36(-5.77%) |
May 07, 2012 | 6.550 | 6.550 | 6.190 | 6.240 | 39,170 | -0.34(-5.17%) |
May 04, 2012 | 6.590 | 6.620 | 6.530 | 6.580 | 30,588 | -0.02(-0.30%) |
May 03, 2012 | 6.650 | 6.690 | 6.600 | 6.600 | 21,308 | -0.07(-1.05%) |
May 02, 2012 | 6.660 | 6.720 | 6.640 | 6.670 | 224,306 | -0.03(-0.45%) |
May 01, 2012 | 6.630 | 6.750 | 6.630 | 6.700 | 53,789 | +0.04(+0.60%) |
Apr 30, 2012 | 6.780 | 6.780 | 6.610 | 6.660 | 49,827 | -0.03(-0.45%) |
Apr 27, 2012 | 6.590 | 6.700 | 6.530 | 6.690 | 41,633 | +0.18(+2.76%) |
Apr 26, 2012 | 6.440 | 6.580 | 6.350 | 6.510 | 743,718 | +0.03(+0.46%) |
Apr 25, 2012 | 6.600 | 6.610 | 6.450 | 6.480 | 23,551 | -0.07(-1.07%) |
Apr 24, 2012 | 6.650 | 6.720 | 6.170 | 6.550 | 111,387 | -0.04(-0.61%) |
Apr 23, 2012 | 6.490 | 6.630 | 6.150 | 6.590 | 49,124 | +0.06(+0.92%) |
Apr 20, 2012 | 6.390 | 6.540 | 6.360 | 6.530 | 215,682 | +0.14(+2.19%) |
Apr 19, 2012 | 6.300 | 6.390 | 6.280 | 6.390 | 76,740 | +0.15(+2.40%) |
Apr 18, 2012 | 6.220 | 6.260 | 6.200 | 6.240 | 348,742 | +0.02(+0.32%) |
Apr 17, 2012 | 6.250 | 6.250 | 6.190 | 6.220 | 15,942 | +0.00(+0.00%) |
Apr 16, 2012 | 6.370 | 6.400 | 6.200 | 6.220 | 36,145 | -0.06(-0.96%) |
Apr 13, 2012 | 6.420 | 6.470 | 6.160 | 6.280 | 47,653 | -0.22(-3.38%) |
Apr 12, 2012 | 6.510 | 6.530 | 6.410 | 6.500 | 26,935 | +0.00(+0.00%) |
Apr 11, 2012 | 6.440 | 6.500 | 6.420 | 6.500 | 51,554 | +0.07(+1.09%) |
Apr 10, 2012 | 6.490 | 6.490 | 6.430 | 6.430 | 157,762 | -0.02(-0.31%) |
Apr 09, 2012 | 6.400 | 6.490 | 6.400 | 6.450 | 68,701 | +0.00(+0.00%) |
Apr 05, 2012 | 6.360 | 6.480 | 6.340 | 6.450 | 39,334 | +0.05(+0.78%) |
Apr 04, 2012 | 6.330 | 6.400 | 6.300 | 6.400 | 23,576 | +0.07(+1.11%) |
Apr 03, 2012 | 6.350 | 6.350 | 6.300 | 6.330 | 10,378 | -0.02(-0.31%) |
Apr 02, 2012 | 6.330 | 6.350 | 6.290 | 6.350 | 128,821 | +0.10(+1.60%) |
Mar 30, 2012 | 6.360 | 6.390 | 6.170 | 6.250 | 57,017 | -0.16(-2.50%) |
Mar 29, 2012 | 6.500 | 6.500 | 6.370 | 6.410 | 30,526 | -0.04(-0.62%) |
Mar 28, 2012 | 6.480 | 6.490 | 6.400 | 6.450 | 52,493 | -0.01(-0.15%) |
Mar 27, 2012 | 6.350 | 6.460 | 6.350 | 6.460 | 41,259 | +0.07(+1.10%) |
Mar 26, 2012 | 6.430 | 6.470 | 6.300 | 6.390 | 41,390 | +0.08(+1.27%) |
Mar 23, 2012 | 6.220 | 6.380 | 6.220 | 6.310 | 35,357 | +0.01(+0.16%) |
Mar 22, 2012 | 6.010 | 6.300 | 6.010 | 6.300 | 76,064 | +0.15(+2.44%) |
Mar 21, 2012 | 6.200 | 6.200 | 6.140 | 6.150 | 70,151 | -0.05(-0.81%) |
Mar 20, 2012 | 6.070 | 6.200 | 5.980 | 6.200 | 29,074 | +0.05(+0.81%) |
Mar 19, 2012 | 6.080 | 6.150 | 5.950 | 6.150 | 51,512 | +0.01(+0.16%) |
Mar 16, 2012 | 6.110 | 6.200 | 6.110 | 6.140 | 18,660 | -0.08(-1.29%) |
Mar 15, 2012 | 6.250 | 6.300 | 6.180 | 6.220 | 51,640 | +0.01(+0.16%) |
Mar 14, 2012 | 5.890 | 6.430 | 5.890 | 6.210 | 203,567 | +0.26(+4.37%) |
Mar 13, 2012 | 5.870 | 6.000 | 5.870 | 5.950 | 85,108 | +0.01(+0.17%) |
Mar 12, 2012 | 5.800 | 5.950 | 5.800 | 5.940 | 22,402 | +0.08(+1.37%) |
Mar 09, 2012 | 6.000 | 6.000 | 5.860 | 5.860 | 77,816 | -0.13(-2.17%) |
Mar 08, 2012 | 5.700 | 6.000 | 5.700 | 5.990 | 894,895 | +0.18(+3.10%) |
Mar 07, 2012 | 5.570 | 5.830 | 5.570 | 5.810 | 90,770 | +0.09(+1.57%) |
Mar 06, 2012 | 5.700 | 5.740 | 5.620 | 5.720 | 39,531 | +0.04(+0.70%) |
Mar 05, 2012 | 5.700 | 5.740 | 5.680 | 5.680 | 47,589 | -0.07(-1.22%) |
Mar 02, 2012 | 5.650 | 5.780 | 5.650 | 5.750 | 114,250 | +0.13(+2.31%) |