Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.954 | 6.032 | 5.823 | 5.927 | 144,146 | +0.01(+0.13%) |
May 30, 2012 | 5.969 | 5.969 | 5.920 | 5.920 | 93,287 | -0.07(-1.25%) |
May 29, 2012 | 6.058 | 6.103 | 5.950 | 5.995 | 95,334 | -0.03(-0.56%) |
May 25, 2012 | 6.062 | 6.163 | 6.010 | 6.029 | 63,055 | -0.01(-0.19%) |
May 24, 2012 | 6.066 | 6.107 | 5.953 | 6.040 | 94,003 | +0.00(+0.00%) |
May 23, 2012 | 6.040 | 6.051 | 5.913 | 6.040 | 107,022 | -0.02(-0.37%) |
May 22, 2012 | 6.126 | 6.156 | 6.014 | 6.062 | 79,965 | -0.07(-1.16%) |
May 21, 2012 | 6.160 | 6.160 | 6.010 | 6.133 | 114,141 | +0.01(+0.24%) |
May 18, 2012 | 6.208 | 6.231 | 6.096 | 6.118 | 123,906 | -0.12(-1.86%) |
May 17, 2012 | 6.238 | 6.288 | 6.212 | 6.234 | 120,910 | +0.01(+0.24%) |
May 16, 2012 | 6.246 | 6.305 | 6.208 | 6.219 | 79,963 | -0.02(-0.33%) |
May 15, 2012 | 6.244 | 6.388 | 6.221 | 6.240 | 153,346 | +0.02(+0.30%) |
May 14, 2012 | 6.307 | 6.322 | 6.221 | 6.221 | 89,770 | -0.08(-1.30%) |
May 11, 2012 | 6.307 | 6.359 | 6.277 | 6.303 | 115,331 | -0.06(-0.93%) |
May 10, 2012 | 6.377 | 6.448 | 6.281 | 6.363 | 65,081 | +0.03(+0.47%) |
May 09, 2012 | 6.318 | 6.377 | 6.303 | 6.333 | 51,652 | -0.03(-0.53%) |
May 08, 2012 | 6.285 | 6.377 | 6.273 | 6.366 | 36,497 | +0.05(+0.76%) |
May 07, 2012 | 6.296 | 6.372 | 6.273 | 6.318 | 63,253 | +0.02(+0.29%) |
May 04, 2012 | 6.355 | 6.441 | 6.299 | 6.299 | 150,237 | -0.03(-0.53%) |
May 03, 2012 | 6.348 | 6.381 | 6.311 | 6.333 | 57,508 | -0.03(-0.53%) |
May 02, 2012 | 6.292 | 6.422 | 6.292 | 6.366 | 73,492 | +0.07(+1.12%) |
May 01, 2012 | 6.463 | 6.463 | 6.296 | 6.296 | 134,586 | -0.01(-0.24%) |
Apr 30, 2012 | 6.403 | 6.422 | 6.277 | 6.311 | 212,874 | -0.07(-1.05%) |
Apr 27, 2012 | 6.389 | 6.444 | 6.366 | 6.377 | 67,092 | -0.00(-0.06%) |
Apr 26, 2012 | 6.307 | 6.429 | 6.307 | 6.381 | 136,767 | +0.04(+0.70%) |
Apr 25, 2012 | 6.426 | 6.426 | 6.299 | 6.337 | 113,026 | -0.06(-0.93%) |
Apr 24, 2012 | 6.285 | 6.396 | 6.285 | 6.396 | 102,548 | +0.11(+1.77%) |
Apr 23, 2012 | 6.285 | 6.362 | 6.266 | 6.285 | 67,663 | -0.06(-0.99%) |
Apr 20, 2012 | 6.340 | 6.452 | 6.264 | 6.348 | 96,878 | +0.11(+1.73%) |
Apr 19, 2012 | 6.270 | 6.299 | 6.203 | 6.240 | 62,311 | -0.00(-0.06%) |
Apr 18, 2012 | 6.377 | 6.377 | 6.244 | 6.244 | 47,352 | -0.14(-2.24%) |
Apr 17, 2012 | 6.331 | 6.512 | 6.239 | 6.387 | 203,248 | +0.12(+1.88%) |
Apr 16, 2012 | 6.239 | 6.287 | 6.228 | 6.269 | 88,025 | +0.05(+0.77%) |
Apr 13, 2012 | 6.250 | 6.292 | 6.213 | 6.221 | 94,032 | -0.04(-0.65%) |
Apr 12, 2012 | 6.276 | 6.342 | 6.247 | 6.261 | 154,811 | +0.01(+0.12%) |
Apr 11, 2012 | 6.243 | 6.294 | 6.217 | 6.254 | 101,267 | +0.08(+1.31%) |
Apr 10, 2012 | 6.254 | 6.269 | 6.158 | 6.173 | 154,098 | -0.08(-1.24%) |
Apr 09, 2012 | 6.232 | 6.357 | 6.228 | 6.250 | 109,441 | -0.04(-0.64%) |
Apr 05, 2012 | 6.272 | 6.324 | 6.269 | 6.291 | 54,061 | +0.00(+0.00%) |
Apr 04, 2012 | 6.306 | 6.346 | 6.272 | 6.291 | 131,369 | -0.05(-0.76%) |
Apr 03, 2012 | 6.405 | 6.449 | 6.331 | 6.339 | 62,634 | -0.06(-0.98%) |
Apr 02, 2012 | 6.342 | 6.416 | 6.342 | 6.401 | 114,439 | +0.06(+0.87%) |
Mar 30, 2012 | 6.490 | 6.490 | 6.328 | 6.346 | 89,913 | -0.07(-1.15%) |
Mar 29, 2012 | 6.398 | 6.453 | 6.346 | 6.420 | 54,468 | +0.00(+0.00%) |
Mar 28, 2012 | 6.597 | 6.597 | 6.387 | 6.420 | 109,628 | -0.17(-2.52%) |
Mar 27, 2012 | 6.601 | 6.645 | 6.542 | 6.586 | 84,877 | -0.03(-0.50%) |
Mar 26, 2012 | 6.601 | 6.619 | 6.542 | 6.619 | 61,793 | +0.04(+0.56%) |
Mar 23, 2012 | 6.453 | 6.593 | 6.398 | 6.582 | 71,396 | +0.10(+1.54%) |
Mar 22, 2012 | 6.512 | 6.553 | 6.420 | 6.483 | 40,296 | -0.07(-1.07%) |
Mar 21, 2012 | 6.556 | 6.593 | 6.527 | 6.553 | 48,035 | +0.01(+0.17%) |
Mar 20, 2012 | 6.516 | 6.593 | 6.494 | 6.542 | 42,001 | +0.00(+0.03%) |
Mar 19, 2012 | 6.437 | 6.587 | 6.419 | 6.540 | 88,749 | +0.13(+2.00%) |
Mar 16, 2012 | 6.474 | 6.485 | 6.408 | 6.412 | 114,069 | -0.05(-0.79%) |
Mar 15, 2012 | 6.503 | 6.543 | 6.386 | 6.463 | 80,939 | -0.03(-0.45%) |
Mar 14, 2012 | 6.620 | 6.628 | 6.441 | 6.492 | 72,560 | -0.12(-1.83%) |
Mar 13, 2012 | 6.492 | 6.617 | 6.368 | 6.613 | 139,636 | +0.18(+2.85%) |
Mar 12, 2012 | 6.302 | 6.448 | 6.287 | 6.430 | 88,009 | +0.13(+2.09%) |
Mar 09, 2012 | 6.210 | 6.375 | 6.152 | 6.298 | 195,576 | +0.07(+1.06%) |
Mar 08, 2012 | 6.269 | 6.298 | 6.188 | 6.232 | 101,577 | -0.02(-0.29%) |
Mar 07, 2012 | 6.261 | 6.269 | 6.196 | 6.250 | 104,324 | -0.01(-0.12%) |
Mar 06, 2012 | 6.280 | 6.360 | 6.210 | 6.258 | 165,472 | -0.09(-1.38%) |
Mar 05, 2012 | 6.313 | 6.382 | 6.291 | 6.346 | 144,883 | +0.03(+0.46%) |
Mar 02, 2012 | 6.463 | 6.476 | 6.313 | 6.316 | 131,143 | -0.14(-2.21%) |