Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.220 | 6.220 | 6.147 | 6.209 | 28,716 | +0.01(+0.11%) |
May 30, 2012 | 6.230 | 6.285 | 6.195 | 6.202 | 34,385 | -0.12(-1.86%) |
May 29, 2012 | 6.271 | 6.334 | 6.258 | 6.320 | 10,973 | +0.10(+1.55%) |
May 25, 2012 | 6.161 | 6.299 | 6.161 | 6.223 | 15,115 | +0.04(+0.67%) |
May 24, 2012 | 6.030 | 6.209 | 6.030 | 6.182 | 21,636 | +0.25(+4.19%) |
May 23, 2012 | 6.016 | 6.030 | 5.816 | 5.933 | 19,085 | -0.08(-1.38%) |
May 22, 2012 | 6.106 | 6.223 | 5.968 | 6.016 | 30,430 | -0.08(-1.36%) |
May 21, 2012 | 6.202 | 6.258 | 6.050 | 6.099 | 22,492 | -0.11(-1.78%) |
May 18, 2012 | 6.147 | 6.368 | 6.147 | 6.209 | 21,727 | +0.04(+0.67%) |
May 17, 2012 | 6.306 | 6.306 | 6.168 | 6.168 | 22,316 | -0.11(-1.76%) |
May 16, 2012 | 6.341 | 6.382 | 6.278 | 6.278 | 7,097 | -0.05(-0.76%) |
May 15, 2012 | 6.396 | 6.444 | 6.313 | 6.327 | 11,239 | -0.06(-0.97%) |
May 14, 2012 | 6.486 | 6.486 | 6.389 | 6.389 | 14,948 | -0.15(-2.22%) |
May 11, 2012 | 6.693 | 6.783 | 6.486 | 6.534 | 16,835 | -0.26(-3.76%) |
May 10, 2012 | 6.610 | 6.817 | 6.396 | 6.789 | 10,066 | +0.21(+3.26%) |
May 09, 2012 | 6.237 | 6.644 | 6.230 | 6.575 | 37,663 | +0.28(+4.39%) |
May 08, 2012 | 6.195 | 6.313 | 6.154 | 6.299 | 43,442 | +0.07(+1.11%) |
May 07, 2012 | 6.209 | 6.313 | 6.202 | 6.230 | 17,670 | +0.03(+0.45%) |
May 04, 2012 | 6.251 | 6.265 | 6.202 | 6.202 | 26,370 | -0.07(-1.10%) |
May 03, 2012 | 6.216 | 6.292 | 6.216 | 6.271 | 20,489 | +0.03(+0.55%) |
May 02, 2012 | 6.209 | 6.306 | 6.209 | 6.237 | 25,593 | -0.03(-0.55%) |
May 01, 2012 | 6.278 | 6.403 | 6.230 | 6.271 | 42,291 | -0.01(-0.22%) |
Apr 30, 2012 | 6.381 | 6.381 | 6.265 | 6.285 | 30,539 | -0.08(-1.29%) |
Apr 27, 2012 | 6.395 | 6.419 | 6.320 | 6.368 | 26,776 | +0.05(+0.76%) |
Apr 26, 2012 | 6.320 | 6.347 | 6.299 | 6.320 | 11,132 | -0.03(-0.43%) |
Apr 25, 2012 | 6.347 | 6.416 | 6.244 | 6.347 | 32,436 | +0.10(+1.65%) |
Apr 24, 2012 | 6.313 | 6.374 | 6.175 | 6.244 | 29,224 | -0.03(-0.55%) |
Apr 23, 2012 | 6.546 | 6.587 | 6.251 | 6.278 | 39,309 | -0.40(-6.06%) |
Apr 20, 2012 | 6.683 | 6.724 | 6.635 | 6.683 | 61,536 | +0.16(+2.53%) |
Apr 19, 2012 | 6.601 | 6.601 | 6.484 | 6.519 | 21,352 | -0.07(-1.04%) |
Apr 18, 2012 | 6.608 | 6.670 | 6.587 | 6.587 | 16,807 | -0.07(-1.03%) |
Apr 17, 2012 | 6.766 | 6.766 | 6.628 | 6.656 | 43,212 | -0.03(-0.51%) |
Apr 16, 2012 | 6.663 | 6.690 | 6.621 | 6.690 | 46,694 | +0.07(+1.04%) |
Apr 13, 2012 | 6.711 | 6.724 | 6.621 | 6.621 | 45,423 | -0.16(-2.43%) |
Apr 12, 2012 | 6.573 | 6.807 | 6.519 | 6.786 | 32,675 | +0.20(+3.02%) |
Apr 11, 2012 | 6.491 | 6.621 | 6.416 | 6.587 | 19,958 | +0.19(+3.00%) |
Apr 10, 2012 | 6.498 | 6.704 | 6.381 | 6.395 | 34,923 | -0.11(-1.69%) |
Apr 09, 2012 | 6.615 | 6.615 | 6.491 | 6.505 | 21,566 | -0.19(-2.77%) |
Apr 05, 2012 | 6.635 | 6.704 | 6.635 | 6.690 | 10,382 | +0.01(+0.10%) |
Apr 04, 2012 | 6.704 | 6.724 | 6.683 | 6.683 | 25,393 | -0.10(-1.42%) |
Apr 03, 2012 | 6.827 | 6.999 | 6.759 | 6.779 | 31,113 | -0.10(-1.40%) |
Apr 02, 2012 | 6.711 | 6.875 | 6.690 | 6.875 | 48,497 | +0.13(+1.93%) |
Mar 30, 2012 | 6.869 | 6.869 | 6.745 | 6.745 | 44,799 | -0.05(-0.81%) |
Mar 29, 2012 | 6.759 | 6.834 | 6.443 | 6.800 | 16,507 | -0.05(-0.80%) |
Mar 28, 2012 | 6.848 | 6.862 | 6.793 | 6.855 | 21,656 | -0.03(-0.40%) |
Mar 27, 2012 | 7.006 | 7.006 | 6.848 | 6.882 | 12,679 | -0.07(-0.99%) |
Mar 26, 2012 | 6.848 | 6.951 | 6.718 | 6.951 | 23,331 | +0.19(+2.84%) |
Mar 23, 2012 | 6.573 | 6.800 | 6.553 | 6.759 | 12,788 | +0.15(+2.28%) |
Mar 22, 2012 | 6.683 | 6.683 | 6.587 | 6.608 | 11,820 | -0.16(-2.33%) |
Mar 21, 2012 | 6.841 | 6.862 | 6.748 | 6.766 | 21,634 | -0.05(-0.80%) |
Mar 20, 2012 | 6.827 | 6.848 | 6.772 | 6.820 | 50,604 | -0.08(-1.09%) |
Mar 19, 2012 | 6.848 | 6.930 | 6.793 | 6.896 | 32,425 | +0.07(+1.00%) |
Mar 16, 2012 | 6.937 | 6.937 | 6.800 | 6.827 | 40,002 | -0.10(-1.49%) |
Mar 15, 2012 | 6.882 | 6.930 | 6.793 | 6.930 | 11,436 | +0.09(+1.30%) |
Mar 14, 2012 | 6.965 | 6.965 | 6.793 | 6.841 | 24,466 | -0.13(-1.87%) |
Mar 13, 2012 | 6.759 | 6.978 | 6.656 | 6.971 | 88,427 | +0.25(+3.78%) |
Mar 12, 2012 | 6.752 | 6.759 | 6.683 | 6.718 | 10,369 | +0.03(+0.41%) |
Mar 09, 2012 | 6.374 | 6.724 | 6.374 | 6.690 | 76,319 | +0.31(+4.84%) |
Mar 08, 2012 | 6.354 | 6.416 | 6.258 | 6.381 | 12,415 | +0.06(+0.98%) |
Mar 07, 2012 | 6.224 | 6.340 | 6.169 | 6.320 | 23,494 | +0.11(+1.77%) |
Mar 06, 2012 | 6.107 | 6.217 | 6.100 | 6.210 | 35,492 | +0.07(+1.12%) |
Mar 05, 2012 | 6.107 | 6.155 | 6.073 | 6.141 | 15,305 | +0.02(+0.34%) |
Mar 02, 2012 | 6.402 | 6.416 | 6.114 | 6.121 | 34,969 | -0.23(-3.57%) |