Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.210 | 5.360 | 5.080 | 5.140 | 349,167 | -0.08(-1.53%) |
May 30, 2012 | 5.390 | 5.406 | 5.170 | 5.220 | 188,913 | -0.25(-4.57%) |
May 29, 2012 | 5.420 | 5.610 | 5.420 | 5.470 | 485,966 | -0.02(-0.36%) |
May 25, 2012 | 5.470 | 5.500 | 5.370 | 5.490 | 408,404 | +0.05(+0.92%) |
May 24, 2012 | 5.140 | 5.450 | 5.120 | 5.440 | 433,423 | +0.33(+6.46%) |
May 23, 2012 | 5.000 | 5.143 | 4.750 | 5.110 | 592,467 | +0.04(+0.79%) |
May 22, 2012 | 5.210 | 5.220 | 5.020 | 5.070 | 282,067 | -0.14(-2.69%) |
May 21, 2012 | 5.140 | 5.260 | 5.090 | 5.210 | 363,341 | +0.09(+1.76%) |
May 18, 2012 | 5.310 | 5.320 | 5.000 | 5.120 | 575,730 | -0.18(-3.40%) |
May 17, 2012 | 5.450 | 5.588 | 5.290 | 5.300 | 344,097 | -0.16(-2.93%) |
May 16, 2012 | 5.600 | 5.630 | 5.450 | 5.460 | 348,112 | -0.09(-1.62%) |
May 15, 2012 | 5.610 | 5.680 | 5.530 | 5.550 | 428,497 | -0.05(-0.89%) |
May 14, 2012 | 5.580 | 5.670 | 5.560 | 5.600 | 337,987 | -0.03(-0.53%) |
May 11, 2012 | 5.660 | 5.790 | 5.600 | 5.630 | 265,839 | -0.06(-1.05%) |
May 10, 2012 | 5.690 | 5.820 | 5.660 | 5.690 | 521,482 | +0.06(+1.07%) |
May 09, 2012 | 5.660 | 5.850 | 5.550 | 5.630 | 562,227 | -0.08(-1.40%) |
May 08, 2012 | 5.630 | 5.769 | 5.570 | 5.710 | 240,448 | +0.02(+0.35%) |
May 07, 2012 | 5.680 | 5.770 | 5.620 | 5.690 | 262,215 | -0.03(-0.52%) |
May 04, 2012 | 5.820 | 5.910 | 5.690 | 5.720 | 322,352 | -0.16(-2.72%) |
May 03, 2012 | 5.960 | 6.020 | 5.850 | 5.880 | 281,719 | -0.10(-1.67%) |
May 02, 2012 | 6.020 | 6.100 | 5.940 | 5.980 | 531,736 | -0.09(-1.48%) |
May 01, 2012 | 6.090 | 6.200 | 6.060 | 6.070 | 553,335 | +0.00(+0.00%) |
Apr 30, 2012 | 6.250 | 6.265 | 6.070 | 6.070 | 426,588 | -0.18(-2.88%) |
Apr 27, 2012 | 6.340 | 6.350 | 6.180 | 6.250 | 524,924 | -0.08(-1.26%) |
Apr 26, 2012 | 6.380 | 6.420 | 6.310 | 6.330 | 307,912 | -0.07(-1.09%) |
Apr 25, 2012 | 6.450 | 6.640 | 6.380 | 6.400 | 378,390 | +0.02(+0.31%) |
Apr 24, 2012 | 6.290 | 6.480 | 6.270 | 6.380 | 337,919 | +0.09(+1.43%) |
Apr 23, 2012 | 6.350 | 6.420 | 6.200 | 6.290 | 398,729 | -0.19(-2.93%) |
Apr 20, 2012 | 6.410 | 6.560 | 6.320 | 6.480 | 471,413 | +0.15(+2.37%) |
Apr 19, 2012 | 6.430 | 6.470 | 6.290 | 6.330 | 994,833 | -0.11(-1.71%) |
Apr 18, 2012 | 6.470 | 6.570 | 6.400 | 6.440 | 650,233 | +0.15(+2.38%) |
Apr 17, 2012 | 6.130 | 6.360 | 6.100 | 6.290 | 361,297 | +0.24(+3.97%) |
Apr 16, 2012 | 6.270 | 6.300 | 6.050 | 6.050 | 291,478 | -0.19(-3.04%) |
Apr 13, 2012 | 6.220 | 6.250 | 6.070 | 6.240 | 259,002 | -0.03(-0.48%) |
Apr 12, 2012 | 5.990 | 6.300 | 5.960 | 6.270 | 302,456 | +0.29(+4.85%) |
Apr 11, 2012 | 6.000 | 6.040 | 5.930 | 5.980 | 344,262 | +0.05(+0.84%) |
Apr 10, 2012 | 6.060 | 6.140 | 5.900 | 5.930 | 503,906 | -0.13(-2.15%) |
Apr 09, 2012 | 6.090 | 6.260 | 6.030 | 6.060 | 495,113 | -0.18(-2.88%) |
Apr 05, 2012 | 6.100 | 6.310 | 6.100 | 6.240 | 278,746 | +0.13(+2.13%) |
Apr 04, 2012 | 6.220 | 6.240 | 6.030 | 6.110 | 414,487 | -0.17(-2.71%) |
Apr 03, 2012 | 6.450 | 6.450 | 6.260 | 6.280 | 246,575 | -0.18(-2.79%) |
Apr 02, 2012 | 6.250 | 6.470 | 6.210 | 6.460 | 340,828 | +0.20(+3.19%) |
Mar 30, 2012 | 6.440 | 6.440 | 6.210 | 6.260 | 425,782 | -0.11(-1.73%) |
Mar 29, 2012 | 6.390 | 6.420 | 6.245 | 6.370 | 271,393 | -0.05(-0.78%) |
Mar 28, 2012 | 6.540 | 6.560 | 6.270 | 6.420 | 448,393 | -0.08(-1.23%) |
Mar 27, 2012 | 6.550 | 6.700 | 6.490 | 6.500 | 244,932 | -0.04(-0.61%) |
Mar 26, 2012 | 6.560 | 6.690 | 6.490 | 6.540 | 299,720 | +0.06(+0.93%) |
Mar 23, 2012 | 6.210 | 6.490 | 6.160 | 6.480 | 347,510 | +0.27(+4.35%) |
Mar 22, 2012 | 6.230 | 6.280 | 6.130 | 6.210 | 239,965 | +0.00(+0.00%) |
Mar 21, 2012 | 6.070 | 6.220 | 6.050 | 6.210 | 450,248 | +0.13(+2.14%) |
Mar 20, 2012 | 6.060 | 6.090 | 5.980 | 6.080 | 182,016 | -0.03(-0.49%) |
Mar 19, 2012 | 6.000 | 6.190 | 5.950 | 6.110 | 378,750 | +0.11(+1.83%) |
Mar 16, 2012 | 6.000 | 6.000 | 5.900 | 6.000 | 402,639 | -0.03(-0.50%) |
Mar 15, 2012 | 5.970 | 6.040 | 5.940 | 6.030 | 294,462 | +0.06(+1.01%) |
Mar 14, 2012 | 6.040 | 6.070 | 5.920 | 5.970 | 373,506 | -0.10(-1.65%) |
Mar 13, 2012 | 6.040 | 6.100 | 5.970 | 6.070 | 306,416 | +0.07(+1.17%) |
Mar 12, 2012 | 6.130 | 6.190 | 5.980 | 6.000 | 416,674 | -0.08(-1.32%) |
Mar 09, 2012 | 6.030 | 6.090 | 5.800 | 6.080 | 923,303 | -0.21(-3.34%) |
Mar 08, 2012 | 6.130 | 6.300 | 6.100 | 6.290 | 297,967 | +0.19(+3.11%) |
Mar 07, 2012 | 6.000 | 6.120 | 5.950 | 6.100 | 236,349 | +0.14(+2.35%) |
Mar 06, 2012 | 6.070 | 6.160 | 5.880 | 5.960 | 334,332 | -0.23(-3.72%) |
Mar 05, 2012 | 6.160 | 6.240 | 5.890 | 6.190 | 455,388 | +0.03(+0.49%) |
Mar 02, 2012 | 6.210 | 6.330 | 6.160 | 6.160 | 277,315 | -0.03(-0.48%) |