Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.400 | 5.450 | 5.300 | 5.320 | 113,146 | -0.07(-1.30%) |
May 30, 2012 | 5.430 | 5.430 | 5.340 | 5.390 | 5,675 | -0.10(-1.82%) |
May 29, 2012 | 5.390 | 5.664 | 5.390 | 5.490 | 73,889 | +0.15(+2.81%) |
May 25, 2012 | 5.280 | 5.390 | 5.250 | 5.340 | 17,070 | +0.05(+0.95%) |
May 24, 2012 | 5.340 | 5.350 | 5.280 | 5.290 | 31,574 | -0.05(-0.94%) |
May 23, 2012 | 5.330 | 5.440 | 5.310 | 5.340 | 2,846 | -0.06(-1.11%) |
May 22, 2012 | 5.350 | 5.500 | 5.350 | 5.400 | 8,210 | +0.04(+0.82%) |
May 21, 2012 | 5.470 | 5.490 | 5.260 | 5.356 | 12,940 | -0.11(-2.08%) |
May 18, 2012 | 5.430 | 5.524 | 5.400 | 5.470 | 8,558 | +0.05(+0.90%) |
May 17, 2012 | 5.610 | 5.620 | 5.420 | 5.421 | 11,574 | -0.15(-2.68%) |
May 16, 2012 | 5.710 | 5.720 | 5.520 | 5.570 | 24,684 | -0.15(-2.62%) |
May 15, 2012 | 5.720 | 5.756 | 5.600 | 5.720 | 10,170 | +0.02(+0.35%) |
May 14, 2012 | 5.620 | 5.740 | 5.590 | 5.700 | 9,188 | +0.01(+0.18%) |
May 11, 2012 | 5.790 | 5.850 | 5.590 | 5.690 | 17,987 | -0.09(-1.56%) |
May 10, 2012 | 5.980 | 5.980 | 5.720 | 5.780 | 98,733 | -0.56(-8.83%) |
May 09, 2012 | 6.200 | 6.350 | 6.150 | 6.340 | 33,586 | +0.14(+2.26%) |
May 08, 2012 | 6.330 | 6.520 | 6.100 | 6.200 | 56,075 | -0.21(-3.28%) |
May 07, 2012 | 6.300 | 6.460 | 6.220 | 6.410 | 15,102 | +0.16(+2.56%) |
May 04, 2012 | 6.210 | 6.460 | 6.200 | 6.250 | 17,620 | +0.04(+0.64%) |
May 03, 2012 | 6.350 | 6.372 | 6.210 | 6.210 | 15,480 | -0.13(-2.05%) |
May 02, 2012 | 6.210 | 6.460 | 6.200 | 6.340 | 5,974 | +0.09(+1.45%) |
May 01, 2012 | 6.220 | 6.440 | 6.200 | 6.249 | 7,132 | +0.04(+0.63%) |
Apr 30, 2012 | 6.190 | 6.250 | 6.140 | 6.210 | 9,209 | +0.07(+1.07%) |
Apr 27, 2012 | 6.200 | 6.200 | 6.128 | 6.144 | 6,762 | -0.06(-0.90%) |
Apr 26, 2012 | 6.160 | 6.200 | 6.111 | 6.200 | 5,991 | +0.01(+0.16%) |
Apr 25, 2012 | 6.110 | 6.200 | 6.110 | 6.190 | 24,869 | +0.05(+0.81%) |
Apr 24, 2012 | 6.090 | 6.160 | 6.010 | 6.140 | 11,914 | +0.08(+1.32%) |
Apr 23, 2012 | 6.000 | 6.100 | 6.000 | 6.060 | 3,920 | -0.01(-0.16%) |
Apr 20, 2012 | 6.100 | 6.100 | 5.953 | 6.070 | 3,010 | +0.05(+0.83%) |
Apr 19, 2012 | 6.100 | 6.120 | 5.970 | 6.020 | 3,050 | -0.08(-1.31%) |
Apr 18, 2012 | 6.070 | 6.150 | 6.070 | 6.100 | 2,402 | +0.01(+0.16%) |
Apr 17, 2012 | 6.070 | 6.120 | 6.010 | 6.090 | 16,046 | +0.05(+0.83%) |
Apr 16, 2012 | 6.100 | 6.100 | 5.990 | 6.040 | 7,239 | +0.05(+0.83%) |
Apr 13, 2012 | 6.100 | 6.100 | 5.990 | 5.990 | 11,180 | -0.10(-1.64%) |
Apr 12, 2012 | 5.970 | 6.168 | 5.970 | 6.090 | 11,251 | +0.10(+1.67%) |
Apr 11, 2012 | 5.990 | 6.190 | 5.980 | 5.990 | 34,881 | +0.02(+0.34%) |
Apr 10, 2012 | 6.020 | 6.050 | 5.960 | 5.970 | 11,465 | -0.04(-0.67%) |
Apr 09, 2012 | 6.010 | 6.104 | 6.000 | 6.010 | 13,633 | -0.01(-0.17%) |
Apr 05, 2012 | 6.100 | 6.100 | 6.000 | 6.020 | 5,569 | -0.02(-0.33%) |
Apr 04, 2012 | 6.050 | 6.110 | 6.000 | 6.040 | 10,001 | -0.03(-0.49%) |
Apr 03, 2012 | 6.170 | 6.170 | 6.030 | 6.070 | 11,335 | -0.10(-1.62%) |
Apr 02, 2012 | 6.090 | 6.280 | 6.090 | 6.170 | 16,113 | +0.15(+2.49%) |
Mar 30, 2012 | 6.040 | 6.200 | 6.000 | 6.020 | 18,776 | -0.06(-0.99%) |
Mar 29, 2012 | 6.160 | 6.160 | 6.020 | 6.080 | 6,110 | -0.02(-0.33%) |
Mar 28, 2012 | 6.320 | 6.320 | 6.060 | 6.100 | 31,811 | -0.22(-3.48%) |
Mar 27, 2012 | 6.140 | 6.500 | 6.140 | 6.320 | 32,052 | +0.28(+4.64%) |
Mar 26, 2012 | 6.070 | 6.130 | 6.001 | 6.040 | 13,428 | +0.03(+0.50%) |
Mar 23, 2012 | 6.080 | 6.080 | 5.960 | 6.010 | 16,722 | -0.04(-0.66%) |
Mar 22, 2012 | 5.990 | 6.050 | 5.960 | 6.050 | 8,402 | +0.04(+0.67%) |
Mar 21, 2012 | 6.090 | 6.240 | 6.000 | 6.010 | 19,494 | -0.08(-1.31%) |
Mar 20, 2012 | 5.920 | 6.129 | 5.910 | 6.090 | 30,874 | +0.11(+1.84%) |
Mar 19, 2012 | 5.740 | 6.180 | 5.740 | 5.980 | 61,594 | +0.27(+4.73%) |
Mar 16, 2012 | 5.790 | 6.060 | 5.660 | 5.710 | 75,216 | -0.05(-0.87%) |
Mar 15, 2012 | 5.760 | 5.960 | 5.670 | 5.760 | 35,065 | +0.00(+0.00%) |
Mar 14, 2012 | 5.730 | 6.030 | 5.730 | 5.760 | 33,029 | +0.08(+1.41%) |
Mar 13, 2012 | 5.650 | 5.730 | 5.570 | 5.680 | 22,612 | +0.08(+1.43%) |
Mar 12, 2012 | 5.600 | 5.770 | 5.570 | 5.600 | 30,669 | +0.02(+0.36%) |
Mar 09, 2012 | 5.620 | 5.670 | 5.551 | 5.580 | 18,527 | +0.02(+0.36%) |
Mar 08, 2012 | 5.570 | 5.660 | 5.500 | 5.560 | 15,726 | +0.06(+1.09%) |
Mar 07, 2012 | 5.500 | 5.520 | 5.460 | 5.500 | 27,837 | -0.04(-0.72%) |
Mar 06, 2012 | 5.700 | 5.710 | 5.510 | 5.540 | 35,800 | -0.16(-2.81%) |
Mar 05, 2012 | 5.890 | 5.890 | 5.630 | 5.700 | 34,114 | -0.02(-0.35%) |
Mar 02, 2012 | 5.520 | 5.890 | 5.280 | 5.720 | 228,553 | -0.55(-8.77%) |