Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.180 | 5.200 | 5.030 | 5.060 | 60,597 | -0.11(-2.13%) |
May 30, 2012 | 5.290 | 5.420 | 5.150 | 5.170 | 92,627 | -0.19(-3.54%) |
May 29, 2012 | 5.350 | 5.460 | 5.300 | 5.360 | 22,180 | +0.02(+0.37%) |
May 25, 2012 | 5.390 | 5.416 | 5.300 | 5.340 | 22,491 | -0.04(-0.74%) |
May 24, 2012 | 5.390 | 5.400 | 5.290 | 5.380 | 108,751 | +0.00(+0.00%) |
May 23, 2012 | 5.220 | 5.570 | 5.220 | 5.380 | 146,027 | +0.08(+1.51%) |
May 22, 2012 | 5.640 | 5.690 | 5.240 | 5.300 | 102,069 | -0.32(-5.69%) |
May 21, 2012 | 5.570 | 5.670 | 5.470 | 5.620 | 53,658 | +0.09(+1.63%) |
May 18, 2012 | 5.560 | 5.700 | 5.500 | 5.530 | 79,643 | -0.03(-0.54%) |
May 17, 2012 | 5.660 | 5.820 | 5.470 | 5.560 | 74,297 | -0.10(-1.77%) |
May 16, 2012 | 5.800 | 5.950 | 5.643 | 5.660 | 38,818 | -0.12(-2.08%) |
May 15, 2012 | 5.600 | 5.840 | 5.576 | 5.780 | 64,188 | +0.18(+3.21%) |
May 14, 2012 | 5.730 | 5.810 | 5.445 | 5.600 | 67,451 | -0.23(-3.95%) |
May 11, 2012 | 5.990 | 6.010 | 5.800 | 5.830 | 49,264 | -0.22(-3.64%) |
May 10, 2012 | 5.950 | 6.170 | 5.900 | 6.050 | 106,839 | +0.15(+2.54%) |
May 09, 2012 | 5.860 | 5.940 | 5.830 | 5.900 | 53,050 | -0.03(-0.51%) |
May 08, 2012 | 5.740 | 5.960 | 5.740 | 5.930 | 232,494 | +0.13(+2.24%) |
May 07, 2012 | 5.590 | 5.920 | 5.590 | 5.800 | 62,248 | +0.21(+3.76%) |
May 04, 2012 | 5.490 | 5.760 | 5.420 | 5.590 | 86,470 | +0.05(+0.90%) |
May 03, 2012 | 5.560 | 5.690 | 5.400 | 5.540 | 160,801 | -0.02(-0.36%) |
May 02, 2012 | 5.650 | 5.679 | 5.450 | 5.560 | 90,916 | -0.14(-2.46%) |
May 01, 2012 | 6.020 | 6.079 | 5.680 | 5.700 | 134,369 | -0.33(-5.47%) |
Apr 30, 2012 | 6.290 | 6.290 | 6.000 | 6.030 | 110,588 | -0.29(-4.59%) |
Apr 27, 2012 | 6.240 | 6.360 | 6.100 | 6.320 | 134,401 | +0.08(+1.28%) |
Apr 26, 2012 | 6.080 | 6.270 | 5.940 | 6.240 | 70,820 | +0.15(+2.46%) |
Apr 25, 2012 | 6.040 | 6.110 | 5.730 | 6.090 | 307,929 | +0.11(+1.84%) |
Apr 24, 2012 | 5.870 | 6.050 | 5.830 | 5.980 | 51,025 | +0.10(+1.70%) |
Apr 23, 2012 | 6.060 | 6.060 | 5.860 | 5.880 | 131,687 | -0.28(-4.55%) |
Apr 20, 2012 | 6.430 | 6.430 | 6.130 | 6.160 | 75,259 | -0.04(-0.65%) |
Apr 19, 2012 | 6.350 | 6.360 | 6.200 | 6.200 | 53,253 | -0.13(-2.05%) |
Apr 18, 2012 | 6.530 | 6.530 | 6.250 | 6.330 | 73,341 | -0.21(-3.21%) |
Apr 17, 2012 | 6.500 | 6.620 | 6.440 | 6.540 | 38,038 | +0.12(+1.87%) |
Apr 16, 2012 | 6.360 | 6.470 | 6.280 | 6.420 | 36,041 | +0.08(+1.26%) |
Apr 13, 2012 | 6.640 | 6.640 | 6.300 | 6.340 | 92,854 | -0.34(-5.09%) |
Apr 12, 2012 | 6.550 | 6.810 | 6.550 | 6.680 | 72,705 | +0.12(+1.83%) |
Apr 11, 2012 | 6.400 | 6.560 | 6.380 | 6.560 | 64,724 | +0.26(+4.13%) |
Apr 10, 2012 | 6.300 | 6.500 | 6.250 | 6.300 | 112,373 | +0.01(+0.16%) |
Apr 09, 2012 | 6.290 | 6.370 | 6.200 | 6.290 | 63,748 | -0.11(-1.72%) |
Apr 05, 2012 | 6.230 | 6.470 | 6.230 | 6.400 | 76,134 | +0.11(+1.75%) |
Apr 04, 2012 | 6.220 | 6.310 | 6.150 | 6.290 | 154,626 | +0.00(+0.00%) |
Apr 03, 2012 | 6.330 | 6.360 | 6.260 | 6.290 | 97,046 | -0.08(-1.26%) |
Apr 02, 2012 | 6.250 | 6.370 | 6.200 | 6.370 | 82,620 | +0.14(+2.25%) |
Mar 30, 2012 | 6.360 | 6.360 | 6.230 | 6.230 | 47,597 | -0.07(-1.11%) |
Mar 29, 2012 | 6.290 | 6.330 | 6.200 | 6.300 | 87,664 | -0.05(-0.79%) |
Mar 28, 2012 | 6.540 | 6.600 | 6.270 | 6.350 | 66,244 | -0.16(-2.46%) |
Mar 27, 2012 | 6.630 | 6.650 | 6.490 | 6.510 | 45,924 | -0.09(-1.36%) |
Mar 26, 2012 | 6.420 | 6.650 | 6.370 | 6.600 | 71,409 | +0.25(+3.94%) |
Mar 23, 2012 | 6.330 | 6.360 | 6.195 | 6.350 | 56,032 | +0.01(+0.16%) |
Mar 22, 2012 | 6.220 | 6.340 | 6.220 | 6.340 | 71,482 | +0.03(+0.48%) |
Mar 21, 2012 | 6.370 | 6.430 | 6.270 | 6.310 | 42,780 | -0.05(-0.79%) |
Mar 20, 2012 | 6.210 | 6.420 | 6.210 | 6.360 | 95,677 | +0.08(+1.27%) |
Mar 19, 2012 | 6.310 | 6.380 | 6.200 | 6.280 | 54,039 | -0.04(-0.63%) |
Mar 16, 2012 | 6.300 | 6.340 | 6.140 | 6.320 | 169,319 | +0.01(+0.16%) |
Mar 15, 2012 | 6.400 | 6.400 | 6.250 | 6.310 | 81,784 | -0.11(-1.71%) |
Mar 14, 2012 | 6.400 | 6.430 | 6.315 | 6.420 | 73,610 | +0.03(+0.47%) |
Mar 13, 2012 | 6.320 | 6.400 | 6.250 | 6.390 | 56,429 | +0.14(+2.24%) |
Mar 12, 2012 | 6.260 | 6.300 | 6.200 | 6.250 | 115,071 | +0.01(+0.16%) |
Mar 09, 2012 | 6.250 | 6.340 | 6.200 | 6.240 | 53,795 | -0.02(-0.32%) |
Mar 08, 2012 | 6.240 | 6.310 | 6.120 | 6.260 | 145,531 | +0.04(+0.64%) |
Mar 07, 2012 | 6.230 | 6.310 | 6.150 | 6.220 | 192,739 | +0.00(+0.00%) |
Mar 06, 2012 | 6.200 | 6.310 | 6.160 | 6.220 | 176,638 | -0.04(-0.64%) |
Mar 05, 2012 | 6.230 | 6.330 | 6.200 | 6.260 | 124,364 | +0.01(+0.16%) |
Mar 02, 2012 | 6.380 | 6.480 | 6.190 | 6.250 | 148,048 | -0.10(-1.57%) |