Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.959 | 6.059 | 5.737 | 5.737 | 29,954 | -0.26(-4.35%) |
May 30, 2012 | 5.982 | 6.036 | 5.821 | 5.998 | 11,956 | -0.06(-1.01%) |
May 29, 2012 | 5.929 | 6.097 | 5.929 | 6.059 | 9,786 | +0.15(+2.60%) |
May 25, 2012 | 5.867 | 6.044 | 5.775 | 5.906 | 7,122 | +0.02(+0.39%) |
May 24, 2012 | 6.136 | 6.174 | 5.875 | 5.883 | 36,893 | -0.33(-5.31%) |
May 23, 2012 | 5.906 | 6.212 | 5.676 | 6.212 | 17,759 | +0.16(+2.66%) |
May 22, 2012 | 6.097 | 6.235 | 5.880 | 6.051 | 39,255 | -0.08(-1.38%) |
May 21, 2012 | 6.105 | 6.212 | 6.059 | 6.136 | 19,857 | +0.01(+0.13%) |
May 18, 2012 | 6.128 | 6.305 | 6.097 | 6.128 | 9,819 | -0.05(-0.75%) |
May 17, 2012 | 6.335 | 6.351 | 6.159 | 6.174 | 15,471 | -0.13(-2.07%) |
May 16, 2012 | 6.435 | 6.435 | 6.152 | 6.305 | 33,441 | -0.07(-1.08%) |
May 15, 2012 | 6.642 | 6.642 | 6.174 | 6.374 | 64,311 | -0.22(-3.37%) |
May 14, 2012 | 6.795 | 6.803 | 6.450 | 6.596 | 38,475 | -0.21(-3.04%) |
May 11, 2012 | 6.811 | 6.970 | 6.696 | 6.803 | 19,818 | +0.17(+2.54%) |
May 10, 2012 | 6.903 | 6.903 | 6.489 | 6.634 | 20,297 | +0.22(+3.47%) |
May 09, 2012 | 6.466 | 6.519 | 6.412 | 6.412 | 9,614 | -0.06(-0.95%) |
May 08, 2012 | 6.489 | 6.550 | 6.466 | 6.473 | 6,414 | -0.08(-1.17%) |
May 07, 2012 | 6.611 | 6.696 | 6.512 | 6.550 | 14,789 | -0.09(-1.39%) |
May 04, 2012 | 6.719 | 6.719 | 6.412 | 6.642 | 9,411 | -0.06(-0.92%) |
May 03, 2012 | 6.634 | 6.857 | 6.634 | 6.703 | 16,775 | -0.01(-0.11%) |
May 02, 2012 | 6.803 | 7.018 | 6.550 | 6.711 | 40,470 | +0.15(+2.22%) |
May 01, 2012 | 6.512 | 6.742 | 6.367 | 6.565 | 17,992 | +0.00(+0.00%) |
Apr 30, 2012 | 6.742 | 6.742 | 6.558 | 6.565 | 17,539 | -0.02(-0.23%) |
Apr 27, 2012 | 6.619 | 6.650 | 6.512 | 6.581 | 24,929 | -0.09(-1.38%) |
Apr 26, 2012 | 6.366 | 6.711 | 6.235 | 6.673 | 26,676 | +0.24(+3.69%) |
Apr 25, 2012 | 6.588 | 6.665 | 6.128 | 6.435 | 342,939 | -0.07(-1.06%) |
Apr 24, 2012 | 6.274 | 6.665 | 6.274 | 6.504 | 13,544 | +0.23(+3.67%) |
Apr 23, 2012 | 6.197 | 6.281 | 6.059 | 6.274 | 31,630 | +0.06(+0.99%) |
Apr 20, 2012 | 6.473 | 6.473 | 6.212 | 6.212 | 53,702 | -0.31(-4.71%) |
Apr 19, 2012 | 6.604 | 6.765 | 6.466 | 6.519 | 346,087 | -0.35(-5.03%) |
Apr 18, 2012 | 6.788 | 6.887 | 6.571 | 6.864 | 16,938 | +0.13(+1.94%) |
Apr 17, 2012 | 6.374 | 6.880 | 6.374 | 6.734 | 28,273 | +0.20(+3.05%) |
Apr 16, 2012 | 6.565 | 6.887 | 6.527 | 6.535 | 15,653 | -0.06(-0.93%) |
Apr 13, 2012 | 6.795 | 6.895 | 6.565 | 6.596 | 19,222 | -0.23(-3.37%) |
Apr 12, 2012 | 6.550 | 6.895 | 6.481 | 6.826 | 20,277 | +0.27(+4.09%) |
Apr 11, 2012 | 6.535 | 6.611 | 6.481 | 6.558 | 183,642 | +0.00(+0.00%) |
Apr 10, 2012 | 6.212 | 6.979 | 6.059 | 6.558 | 60,037 | +0.35(+5.56%) |
Apr 09, 2012 | 6.381 | 6.389 | 5.884 | 6.212 | 25,934 | -0.09(-1.46%) |
Apr 05, 2012 | 6.258 | 6.374 | 6.021 | 6.305 | 33,569 | -0.02(-0.36%) |
Apr 04, 2012 | 6.343 | 6.404 | 6.297 | 6.328 | 184,288 | -0.12(-1.90%) |
Apr 03, 2012 | 6.389 | 6.450 | 6.339 | 6.450 | 14,675 | +0.05(+0.84%) |
Apr 02, 2012 | 6.174 | 6.397 | 6.136 | 6.397 | 66,926 | +0.38(+6.24%) |
Mar 30, 2012 | 6.088 | 6.320 | 6.021 | 6.021 | 35,529 | -0.09(-1.50%) |
Mar 29, 2012 | 5.990 | 6.174 | 5.982 | 6.113 | 25,216 | +0.20(+3.37%) |
Mar 28, 2012 | 5.821 | 6.166 | 5.821 | 5.913 | 78,645 | +0.15(+2.66%) |
Mar 27, 2012 | 5.568 | 5.852 | 5.507 | 5.760 | 16,632 | +0.18(+3.16%) |
Mar 26, 2012 | 5.561 | 5.645 | 5.515 | 5.584 | 6,460 | +0.02(+0.41%) |
Mar 23, 2012 | 5.549 | 5.653 | 5.499 | 5.561 | 4,237 | +0.02(+0.42%) |
Mar 22, 2012 | 5.338 | 5.867 | 5.292 | 5.538 | 26,954 | +0.25(+4.79%) |
Mar 21, 2012 | 5.238 | 5.507 | 5.215 | 5.284 | 18,634 | +0.07(+1.32%) |
Mar 20, 2012 | 5.330 | 5.346 | 5.215 | 5.215 | 10,592 | -0.12(-2.16%) |
Mar 19, 2012 | 5.446 | 5.545 | 5.330 | 5.330 | 21,517 | +0.08(+1.61%) |
Mar 16, 2012 | 5.538 | 5.545 | 5.246 | 5.246 | 16,038 | -0.24(-4.36%) |
Mar 15, 2012 | 5.415 | 5.545 | 5.407 | 5.485 | 9,554 | +0.04(+0.73%) |
Mar 14, 2012 | 5.215 | 5.484 | 5.215 | 5.446 | 26,767 | +0.13(+2.45%) |
Mar 13, 2012 | 5.714 | 5.714 | 5.254 | 5.315 | 22,547 | +0.10(+1.91%) |
Mar 12, 2012 | 5.254 | 5.330 | 5.162 | 5.215 | 18,844 | +0.02(+0.29%) |
Mar 09, 2012 | 5.254 | 5.254 | 5.116 | 5.200 | 61,952 | -0.04(-0.73%) |
Mar 08, 2012 | 5.085 | 5.238 | 5.070 | 5.238 | 21,108 | +0.18(+3.48%) |
Mar 07, 2012 | 5.062 | 5.130 | 5.008 | 5.062 | 2,259 | +0.00(+0.00%) |
Mar 06, 2012 | 5.200 | 5.254 | 5.062 | 5.062 | 5,476 | -0.08(-1.49%) |
Mar 05, 2012 | 5.185 | 5.185 | 5.139 | 5.139 | 11,254 | -0.07(-1.33%) |
Mar 02, 2012 | 5.284 | 5.292 | 5.200 | 5.208 | 12,266 | -0.02(-0.29%) |