Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.620 | 5.798 | 5.549 | 5.713 | 241,079 | +0.09(+1.52%) |
May 30, 2012 | 5.698 | 5.734 | 5.584 | 5.627 | 195,945 | -0.17(-2.95%) |
May 29, 2012 | 5.663 | 5.827 | 5.620 | 5.798 | 106,227 | +0.22(+3.96%) |
May 25, 2012 | 5.620 | 5.684 | 5.563 | 5.577 | 203,694 | -0.06(-1.01%) |
May 24, 2012 | 5.598 | 5.734 | 5.470 | 5.634 | 214,366 | +0.05(+0.89%) |
May 23, 2012 | 5.463 | 5.641 | 5.456 | 5.584 | 265,791 | +0.04(+0.64%) |
May 22, 2012 | 5.755 | 5.805 | 5.502 | 5.549 | 268,054 | -0.23(-3.94%) |
May 21, 2012 | 5.755 | 5.840 | 5.662 | 5.776 | 194,419 | +0.06(+1.12%) |
May 18, 2012 | 5.698 | 5.783 | 5.627 | 5.712 | 333,942 | +0.03(+0.50%) |
May 17, 2012 | 5.855 | 5.897 | 5.670 | 5.684 | 257,636 | -0.16(-2.68%) |
May 16, 2012 | 5.968 | 5.997 | 5.819 | 5.840 | 152,295 | -0.08(-1.32%) |
May 15, 2012 | 5.890 | 6.032 | 5.869 | 5.919 | 127,009 | +0.01(+0.12%) |
May 14, 2012 | 6.018 | 6.096 | 5.904 | 5.911 | 183,612 | -0.21(-3.48%) |
May 11, 2012 | 6.111 | 6.317 | 6.054 | 6.125 | 210,496 | -0.07(-1.15%) |
May 10, 2012 | 6.431 | 6.431 | 6.153 | 6.196 | 243,036 | -0.14(-2.24%) |
May 09, 2012 | 6.374 | 6.751 | 6.232 | 6.338 | 265,009 | -0.23(-3.57%) |
May 08, 2012 | 6.552 | 6.630 | 6.416 | 6.573 | 139,231 | -0.06(-0.96%) |
May 07, 2012 | 6.509 | 6.701 | 6.509 | 6.637 | 90,592 | +0.10(+1.52%) |
May 04, 2012 | 6.744 | 6.779 | 6.523 | 6.537 | 187,676 | -0.26(-3.87%) |
May 03, 2012 | 7.057 | 7.085 | 6.765 | 6.801 | 138,371 | -0.24(-3.43%) |
May 02, 2012 | 6.829 | 7.099 | 6.815 | 7.042 | 154,256 | +0.16(+2.27%) |
May 01, 2012 | 7.057 | 7.242 | 6.872 | 6.886 | 220,588 | -0.16(-2.32%) |
Apr 30, 2012 | 7.242 | 7.304 | 7.028 | 7.050 | 198,812 | -0.22(-3.03%) |
Apr 27, 2012 | 7.042 | 7.306 | 6.986 | 7.270 | 328,589 | +0.23(+3.34%) |
Apr 26, 2012 | 7.042 | 7.085 | 6.914 | 7.035 | 189,712 | +0.00(+0.00%) |
Apr 25, 2012 | 7.014 | 7.078 | 6.950 | 7.035 | 130,574 | +0.16(+2.38%) |
Apr 24, 2012 | 6.665 | 6.893 | 6.587 | 6.872 | 161,090 | +0.23(+3.43%) |
Apr 23, 2012 | 6.765 | 6.815 | 6.559 | 6.644 | 185,001 | -0.26(-3.81%) |
Apr 20, 2012 | 6.808 | 6.957 | 6.744 | 6.907 | 249,179 | +0.21(+3.08%) |
Apr 19, 2012 | 6.922 | 6.950 | 6.637 | 6.701 | 171,634 | -0.19(-2.79%) |
Apr 18, 2012 | 7.149 | 7.156 | 6.879 | 6.893 | 156,210 | -0.30(-4.15%) |
Apr 17, 2012 | 7.192 | 7.284 | 7.149 | 7.192 | 105,189 | +0.10(+1.40%) |
Apr 16, 2012 | 7.078 | 7.171 | 6.950 | 7.092 | 113,466 | +0.07(+1.01%) |
Apr 13, 2012 | 7.171 | 7.171 | 7.007 | 7.021 | 153,468 | -0.21(-2.85%) |
Apr 12, 2012 | 6.978 | 7.291 | 6.978 | 7.227 | 237,246 | +0.26(+3.78%) |
Apr 11, 2012 | 6.893 | 6.978 | 6.836 | 6.964 | 174,337 | +0.18(+2.62%) |
Apr 10, 2012 | 7.092 | 7.149 | 6.765 | 6.786 | 247,266 | -0.32(-4.50%) |
Apr 09, 2012 | 7.078 | 7.156 | 7.071 | 7.107 | 220,772 | -0.13(-1.77%) |
Apr 05, 2012 | 7.192 | 7.291 | 7.185 | 7.235 | 115,292 | -0.02(-0.29%) |
Apr 04, 2012 | 7.270 | 7.327 | 7.185 | 7.256 | 166,503 | -0.14(-1.83%) |
Apr 03, 2012 | 7.597 | 7.647 | 7.348 | 7.391 | 130,553 | -0.23(-2.99%) |
Apr 02, 2012 | 7.590 | 7.640 | 7.484 | 7.619 | 208,308 | +0.01(+0.09%) |
Mar 30, 2012 | 7.832 | 7.832 | 7.597 | 7.612 | 176,742 | -0.13(-1.65%) |
Mar 29, 2012 | 7.711 | 7.797 | 7.512 | 7.740 | 150,686 | -0.06(-0.82%) |
Mar 28, 2012 | 7.733 | 7.832 | 7.676 | 7.804 | 139,104 | +0.09(+1.11%) |
Mar 27, 2012 | 7.747 | 7.875 | 7.718 | 7.718 | 136,158 | +0.00(+0.00%) |
Mar 26, 2012 | 7.676 | 7.832 | 7.583 | 7.718 | 184,306 | +0.17(+2.26%) |
Mar 23, 2012 | 7.405 | 7.569 | 7.263 | 7.548 | 166,733 | +0.11(+1.43%) |
Mar 22, 2012 | 7.441 | 7.519 | 7.384 | 7.441 | 148,072 | -0.11(-1.51%) |
Mar 21, 2012 | 7.590 | 7.697 | 7.548 | 7.555 | 186,668 | -0.01(-0.19%) |
Mar 20, 2012 | 7.690 | 7.768 | 7.533 | 7.569 | 136,207 | -0.21(-2.65%) |
Mar 19, 2012 | 7.690 | 8.017 | 7.683 | 7.775 | 281,316 | +0.10(+1.30%) |
Mar 16, 2012 | 8.088 | 8.110 | 7.661 | 7.676 | 770,449 | -0.41(-5.02%) |
Mar 15, 2012 | 7.846 | 8.095 | 7.740 | 8.081 | 190,185 | +0.26(+3.37%) |
Mar 14, 2012 | 7.868 | 7.989 | 7.768 | 7.818 | 150,986 | -0.04(-0.54%) |
Mar 13, 2012 | 7.612 | 7.875 | 7.569 | 7.861 | 272,121 | +0.36(+4.74%) |
Mar 12, 2012 | 7.299 | 7.590 | 7.299 | 7.505 | 204,333 | +0.21(+2.83%) |
Mar 09, 2012 | 7.071 | 7.441 | 7.021 | 7.299 | 245,163 | +0.23(+3.22%) |
Mar 08, 2012 | 6.978 | 7.078 | 6.865 | 7.071 | 185,999 | +0.17(+2.47%) |
Mar 07, 2012 | 6.822 | 6.950 | 6.729 | 6.900 | 214,146 | +0.14(+2.00%) |
Mar 06, 2012 | 6.993 | 7.040 | 6.744 | 6.765 | 252,013 | -0.34(-4.80%) |
Mar 05, 2012 | 7.107 | 7.171 | 6.964 | 7.107 | 154,455 | -0.01(-0.10%) |
Mar 02, 2012 | 7.505 | 7.562 | 7.084 | 7.114 | 343,270 | -0.39(-5.21%) |