Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.067 | 5.111 | 4.902 | 5.033 | 177,987 | -0.01(-0.17%) |
May 30, 2012 | 5.189 | 5.267 | 5.033 | 5.041 | 74,623 | -0.20(-3.81%) |
May 29, 2012 | 5.276 | 5.432 | 5.137 | 5.241 | 88,310 | -0.01(-0.17%) |
May 25, 2012 | 5.085 | 5.258 | 4.972 | 5.250 | 442,191 | +0.16(+3.07%) |
May 24, 2012 | 5.397 | 5.432 | 5.085 | 5.093 | 222,651 | -0.26(-4.86%) |
May 23, 2012 | 5.232 | 5.423 | 5.232 | 5.354 | 135,924 | +0.10(+1.98%) |
May 22, 2012 | 5.336 | 5.371 | 5.232 | 5.250 | 154,922 | -0.09(-1.63%) |
May 21, 2012 | 5.250 | 5.414 | 5.250 | 5.336 | 101,789 | +0.09(+1.65%) |
May 18, 2012 | 5.232 | 5.362 | 5.232 | 5.250 | 183,383 | +0.02(+0.33%) |
May 17, 2012 | 5.241 | 5.297 | 5.232 | 5.232 | 130,417 | -0.01(-0.17%) |
May 16, 2012 | 5.345 | 5.388 | 5.232 | 5.241 | 107,148 | -0.10(-1.79%) |
May 15, 2012 | 5.336 | 5.475 | 5.293 | 5.336 | 92,619 | -0.02(-0.32%) |
May 14, 2012 | 5.336 | 5.553 | 5.293 | 5.354 | 152,517 | -0.04(-0.80%) |
May 11, 2012 | 5.371 | 5.467 | 5.336 | 5.397 | 166,366 | -0.02(-0.32%) |
May 10, 2012 | 5.597 | 5.597 | 5.328 | 5.414 | 209,557 | -0.12(-2.19%) |
May 09, 2012 | 5.519 | 5.614 | 5.475 | 5.536 | 195,509 | -0.03(-0.47%) |
May 08, 2012 | 5.501 | 5.605 | 5.449 | 5.562 | 134,230 | +0.03(+0.63%) |
May 07, 2012 | 5.675 | 5.709 | 5.501 | 5.527 | 171,102 | -0.16(-2.75%) |
May 04, 2012 | 5.796 | 5.814 | 5.640 | 5.683 | 213,568 | -0.11(-1.95%) |
May 03, 2012 | 5.970 | 6.109 | 5.675 | 5.796 | 221,490 | -0.15(-2.48%) |
May 02, 2012 | 6.022 | 6.126 | 5.874 | 5.944 | 124,447 | -0.13(-2.14%) |
May 01, 2012 | 6.395 | 6.395 | 6.074 | 6.074 | 129,343 | -0.30(-4.63%) |
Apr 30, 2012 | 6.438 | 6.438 | 6.334 | 6.369 | 97,475 | -0.10(-1.61%) |
Apr 27, 2012 | 6.308 | 6.499 | 6.143 | 6.473 | 150,316 | +0.20(+3.18%) |
Apr 26, 2012 | 6.065 | 6.334 | 6.065 | 6.273 | 176,674 | +0.18(+2.99%) |
Apr 25, 2012 | 6.109 | 6.143 | 5.961 | 6.091 | 84,735 | +0.08(+1.30%) |
Apr 24, 2012 | 6.013 | 6.065 | 5.944 | 6.013 | 126,202 | +0.03(+0.43%) |
Apr 23, 2012 | 5.883 | 6.117 | 5.883 | 5.987 | 277,894 | +0.04(+0.73%) |
Apr 20, 2012 | 5.987 | 6.039 | 5.858 | 5.944 | 102,116 | +0.03(+0.44%) |
Apr 19, 2012 | 5.996 | 6.083 | 5.866 | 5.918 | 88,039 | -0.06(-1.02%) |
Apr 18, 2012 | 6.117 | 6.143 | 5.961 | 5.978 | 169,415 | -0.18(-2.96%) |
Apr 17, 2012 | 6.221 | 6.317 | 6.143 | 6.161 | 98,043 | +0.01(+0.14%) |
Apr 16, 2012 | 6.334 | 6.369 | 6.126 | 6.152 | 96,218 | -0.11(-1.80%) |
Apr 13, 2012 | 6.456 | 6.542 | 6.204 | 6.265 | 158,704 | -0.21(-3.22%) |
Apr 12, 2012 | 6.334 | 6.534 | 6.282 | 6.473 | 232,750 | +0.16(+2.47%) |
Apr 11, 2012 | 6.317 | 6.438 | 6.204 | 6.317 | 150,003 | +0.08(+1.25%) |
Apr 10, 2012 | 6.291 | 6.300 | 6.143 | 6.239 | 123,782 | -0.06(-0.96%) |
Apr 09, 2012 | 6.360 | 6.421 | 6.204 | 6.300 | 155,035 | -0.16(-2.55%) |
Apr 05, 2012 | 6.473 | 6.569 | 6.438 | 6.464 | 158,667 | -0.04(-0.67%) |
Apr 04, 2012 | 6.673 | 6.673 | 6.430 | 6.508 | 169,129 | -0.21(-3.10%) |
Apr 03, 2012 | 6.864 | 6.942 | 6.681 | 6.716 | 155,446 | -0.15(-2.15%) |
Apr 02, 2012 | 6.838 | 6.864 | 6.647 | 6.864 | 185,096 | +0.00(+0.00%) |
Mar 30, 2012 | 6.968 | 6.976 | 6.855 | 6.864 | 196,914 | -0.04(-0.63%) |
Mar 29, 2012 | 6.855 | 6.976 | 6.829 | 6.907 | 115,152 | +0.00(+0.00%) |
Mar 28, 2012 | 6.881 | 6.950 | 6.725 | 6.907 | 216,310 | +0.05(+0.76%) |
Mar 27, 2012 | 7.028 | 7.028 | 6.846 | 6.855 | 296,864 | -0.19(-2.71%) |
Mar 26, 2012 | 7.028 | 7.193 | 6.994 | 7.046 | 141,629 | +0.10(+1.37%) |
Mar 23, 2012 | 6.968 | 7.020 | 6.859 | 6.950 | 111,374 | +0.00(+0.00%) |
Mar 22, 2012 | 6.950 | 7.002 | 6.890 | 6.950 | 155,886 | -0.05(-0.74%) |
Mar 21, 2012 | 6.950 | 7.124 | 6.768 | 7.002 | 152,102 | +0.10(+1.51%) |
Mar 20, 2012 | 6.994 | 7.080 | 6.864 | 6.898 | 179,040 | -0.16(-2.21%) |
Mar 19, 2012 | 7.063 | 7.124 | 6.968 | 7.054 | 173,067 | +0.00(+0.00%) |
Mar 16, 2012 | 6.985 | 7.063 | 6.831 | 7.054 | 235,546 | +0.10(+1.50%) |
Mar 15, 2012 | 6.777 | 6.955 | 6.612 | 6.950 | 176,941 | +0.18(+2.69%) |
Mar 14, 2012 | 6.898 | 6.916 | 6.681 | 6.768 | 100,826 | -0.15(-2.13%) |
Mar 13, 2012 | 6.829 | 6.924 | 6.690 | 6.916 | 195,966 | +0.16(+2.44%) |
Mar 12, 2012 | 6.751 | 6.983 | 6.708 | 6.751 | 138,966 | -0.01(-0.13%) |
Mar 09, 2012 | 6.596 | 6.854 | 6.553 | 6.759 | 249,531 | +0.17(+2.61%) |
Mar 08, 2012 | 6.605 | 6.768 | 6.433 | 6.587 | 118,500 | -0.01(-0.13%) |
Mar 07, 2012 | 7.000 | 7.000 | 6.476 | 6.596 | 322,901 | -0.33(-4.72%) |
Mar 06, 2012 | 6.751 | 7.043 | 6.691 | 6.923 | 295,734 | +0.09(+1.39%) |
Mar 05, 2012 | 6.673 | 6.966 | 6.639 | 6.828 | 279,050 | +0.13(+1.93%) |
Mar 02, 2012 | 7.155 | 7.155 | 6.691 | 6.699 | 322,501 | -0.47(-6.59%) |