Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.570 | 6.955 | 6.494 | 6.570 | 9,734 | -0.02(-0.25%) |
May 30, 2012 | 6.402 | 6.603 | 6.394 | 6.586 | 2,648 | +0.18(+2.88%) |
May 29, 2012 | 6.519 | 6.519 | 6.159 | 6.402 | 10,647 | -0.12(-1.80%) |
May 25, 2012 | 6.519 | 6.519 | 6.519 | 6.519 | 477 | +0.00(+0.00%) |
May 24, 2012 | 6.394 | 6.519 | 6.394 | 6.519 | 1,642 | +0.18(+2.77%) |
May 23, 2012 | 6.746 | 6.746 | 6.017 | 6.343 | 1,761 | -0.39(-5.85%) |
May 22, 2012 | 6.117 | 6.804 | 6.117 | 6.737 | 12,530 | +0.57(+9.18%) |
May 21, 2012 | 6.192 | 6.192 | 6.092 | 6.171 | 48,401 | +0.21(+3.57%) |
May 18, 2012 | 6.176 | 6.276 | 5.883 | 5.958 | 5,995 | -0.12(-1.93%) |
May 17, 2012 | 6.276 | 6.276 | 5.975 | 6.075 | 11,878 | -0.28(-4.35%) |
May 16, 2012 | 6.369 | 6.612 | 6.268 | 6.352 | 2,791 | -0.14(-2.19%) |
May 15, 2012 | 6.494 | 6.494 | 6.494 | 6.494 | 136 | -0.03(-0.39%) |
May 14, 2012 | 6.519 | 6.519 | 6.511 | 6.519 | 585 | +0.03(+0.52%) |
May 11, 2012 | 6.528 | 6.536 | 6.419 | 6.486 | 1,551 | -0.06(-0.90%) |
May 08, 2012 | 6.528 | 6.545 | 6.545 | 6.545 | 2,864 | +0.01(+0.13%) |
May 07, 2012 | 6.586 | 6.586 | 6.411 | 6.536 | 5,578 | -0.05(-0.76%) |
May 04, 2012 | 6.796 | 6.796 | 6.017 | 6.586 | 5,463 | -0.13(-1.87%) |
May 03, 2012 | 6.695 | 6.714 | 6.695 | 6.712 | 1,670 | -0.04(-0.62%) |
May 02, 2012 | 6.855 | 6.955 | 6.452 | 6.754 | 4,756 | -0.05(-0.74%) |
May 01, 2012 | 6.519 | 7.039 | 6.335 | 6.804 | 11,575 | +0.44(+6.84%) |
Apr 30, 2012 | 6.628 | 6.695 | 6.302 | 6.369 | 2,267 | -0.24(-3.68%) |
Apr 26, 2012 | 6.653 | 6.612 | 6.612 | 6.612 | 14,201 | +0.03(+0.38%) |
Apr 25, 2012 | 6.201 | 6.628 | 6.151 | 6.586 | 12,116 | +0.39(+6.22%) |
Apr 24, 2012 | 6.159 | 6.226 | 6.100 | 6.201 | 8,582 | +0.00(+0.00%) |
Apr 23, 2012 | 6.285 | 6.436 | 6.159 | 6.201 | 17,176 | -0.13(-2.12%) |
Apr 20, 2012 | 6.410 | 6.453 | 6.226 | 6.335 | 12,993 | -0.12(-1.82%) |
Apr 19, 2012 | 6.402 | 6.684 | 6.327 | 6.452 | 10,978 | +0.09(+1.45%) |
Apr 18, 2012 | 6.436 | 6.511 | 6.327 | 6.360 | 11,105 | -0.08(-1.17%) |
Apr 17, 2012 | 6.452 | 6.695 | 6.327 | 6.436 | 20,420 | -0.15(-2.29%) |
Apr 16, 2012 | 6.570 | 6.687 | 6.379 | 6.586 | 6,257 | -0.07(-1.01%) |
Apr 13, 2012 | 6.578 | 6.721 | 6.578 | 6.653 | 1,850 | +0.05(+0.77%) |
Apr 12, 2012 | 6.620 | 6.620 | 6.536 | 6.603 | 2,804 | -0.03(-0.39%) |
Apr 11, 2012 | 6.662 | 6.712 | 6.586 | 6.628 | 4,525 | -0.06(-0.88%) |
Apr 10, 2012 | 6.955 | 6.955 | 6.536 | 6.687 | 8,328 | -0.23(-3.27%) |
Apr 09, 2012 | 6.997 | 7.131 | 6.913 | 6.913 | 13,545 | -0.17(-2.37%) |
Apr 05, 2012 | 7.114 | 7.114 | 6.964 | 7.081 | 3,069 | +0.00(+0.00%) |
Apr 04, 2012 | 6.938 | 7.257 | 6.913 | 7.081 | 6,514 | +0.03(+0.36%) |
Apr 03, 2012 | 6.995 | 7.078 | 6.955 | 7.056 | 3,305 | -0.01(-0.12%) |
Apr 02, 2012 | 7.148 | 7.240 | 7.005 | 7.064 | 7,463 | +0.13(+1.93%) |
Mar 30, 2012 | 7.064 | 7.450 | 6.930 | 6.930 | 5,701 | -0.04(-0.54%) |
Mar 29, 2012 | 6.972 | 6.997 | 6.922 | 6.968 | 1,081 | +0.00(+0.06%) |
Mar 28, 2012 | 6.850 | 6.964 | 6.850 | 6.964 | 2,790 | +0.08(+1.09%) |
Mar 27, 2012 | 7.039 | 7.039 | 6.846 | 6.888 | 1,768 | -0.02(-0.30%) |
Mar 26, 2012 | 6.871 | 6.964 | 6.829 | 6.909 | 9,514 | +0.08(+1.17%) |
Mar 23, 2012 | 6.855 | 6.855 | 6.829 | 6.829 | 2,856 | -0.08(-1.21%) |
Mar 22, 2012 | 6.997 | 7.198 | 6.796 | 6.913 | 5,348 | -0.02(-0.24%) |
Mar 21, 2012 | 6.821 | 6.955 | 6.821 | 6.930 | 1,909 | +0.14(+2.09%) |
Mar 20, 2012 | 6.788 | 6.896 | 6.771 | 6.788 | 3,660 | -0.08(-1.21%) |
Mar 19, 2012 | 6.938 | 6.955 | 6.821 | 6.871 | 6,228 | -0.04(-0.61%) |
Mar 16, 2012 | 6.997 | 7.064 | 6.913 | 6.913 | 16,935 | -0.14(-2.02%) |
Mar 15, 2012 | 7.114 | 7.139 | 7.056 | 7.056 | 4,176 | +0.03(+0.48%) |
Mar 14, 2012 | 7.148 | 7.148 | 6.955 | 7.022 | 1,074 | -0.10(-1.44%) |
Mar 13, 2012 | 7.081 | 7.124 | 6.955 | 7.124 | 2,025 | +0.04(+0.62%) |
Mar 12, 2012 | 7.165 | 7.165 | 7.031 | 7.081 | 3,294 | -0.12(-1.63%) |
Mar 09, 2012 | 7.173 | 7.248 | 7.123 | 7.198 | 13,730 | -0.06(-0.81%) |
Mar 08, 2012 | 7.039 | 7.257 | 6.964 | 7.257 | 10,655 | +0.25(+3.59%) |
Mar 07, 2012 | 6.890 | 7.014 | 6.788 | 7.005 | 17,926 | +0.30(+4.50%) |
Mar 06, 2012 | 6.721 | 6.721 | 6.536 | 6.704 | 11,901 | -0.01(-0.12%) |
Mar 05, 2012 | 6.913 | 6.913 | 6.712 | 6.712 | 5,608 | -0.03(-0.37%) |
Mar 02, 2012 | 6.805 | 6.829 | 6.712 | 6.737 | 6,932 | -0.17(-2.43%) |