Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.022 | 6.211 | 5.987 | 6.032 | 245,035 | +0.00(+0.08%) |
May 30, 2012 | 5.908 | 6.077 | 5.853 | 6.027 | 91,108 | +0.05(+0.83%) |
May 29, 2012 | 6.012 | 6.032 | 5.843 | 5.977 | 61,543 | +0.02(+0.42%) |
May 25, 2012 | 5.972 | 6.012 | 5.903 | 5.952 | 65,587 | -0.00(-0.08%) |
May 24, 2012 | 5.873 | 6.022 | 5.858 | 5.957 | 41,378 | +0.10(+1.69%) |
May 23, 2012 | 5.844 | 5.948 | 5.809 | 5.858 | 56,759 | -0.06(-1.09%) |
May 22, 2012 | 6.081 | 6.101 | 5.836 | 5.923 | 95,639 | -0.18(-3.00%) |
May 21, 2012 | 5.943 | 6.151 | 5.943 | 6.106 | 79,084 | +0.16(+2.66%) |
May 18, 2012 | 6.066 | 6.126 | 5.878 | 5.948 | 90,799 | -0.12(-2.04%) |
May 17, 2012 | 6.052 | 6.170 | 5.967 | 6.071 | 83,755 | +0.01(+0.16%) |
May 16, 2012 | 5.903 | 6.264 | 5.903 | 6.061 | 67,372 | +0.20(+3.47%) |
May 15, 2012 | 5.908 | 5.962 | 5.824 | 5.858 | 54,513 | -0.06(-1.09%) |
May 14, 2012 | 5.735 | 5.933 | 5.735 | 5.923 | 80,108 | +0.09(+1.61%) |
May 11, 2012 | 5.814 | 5.873 | 5.794 | 5.829 | 67,187 | -0.03(-0.59%) |
May 10, 2012 | 5.898 | 5.933 | 5.824 | 5.863 | 22,905 | -0.00(-0.08%) |
May 09, 2012 | 5.888 | 5.982 | 5.853 | 5.868 | 37,894 | -0.09(-1.50%) |
May 08, 2012 | 5.938 | 6.047 | 5.878 | 5.957 | 62,936 | -0.02(-0.33%) |
May 07, 2012 | 5.948 | 6.042 | 5.844 | 5.977 | 58,223 | +0.03(+0.58%) |
May 04, 2012 | 5.928 | 6.096 | 5.764 | 5.943 | 96,572 | -0.02(-0.41%) |
May 03, 2012 | 6.037 | 6.116 | 5.848 | 5.967 | 97,048 | -0.05(-0.90%) |
May 02, 2012 | 5.868 | 6.037 | 5.834 | 6.022 | 50,588 | +0.14(+2.44%) |
May 01, 2012 | 5.928 | 6.180 | 5.794 | 5.878 | 103,115 | -0.06(-1.08%) |
Apr 30, 2012 | 6.373 | 6.373 | 5.938 | 5.943 | 97,666 | -0.45(-7.05%) |
Apr 27, 2012 | 6.180 | 6.423 | 6.126 | 6.393 | 79,391 | +0.26(+4.20%) |
Apr 26, 2012 | 6.146 | 6.146 | 6.012 | 6.136 | 25,885 | -0.00(-0.08%) |
Apr 25, 2012 | 6.126 | 6.180 | 6.032 | 6.141 | 39,104 | +0.11(+1.89%) |
Apr 24, 2012 | 5.943 | 6.101 | 5.943 | 6.027 | 58,493 | +0.11(+1.84%) |
Apr 23, 2012 | 5.943 | 6.017 | 5.893 | 5.918 | 74,377 | -0.09(-1.57%) |
Apr 20, 2012 | 6.042 | 6.314 | 5.962 | 6.012 | 74,377 | +0.07(+1.17%) |
Apr 19, 2012 | 5.943 | 6.165 | 5.928 | 5.943 | 72,536 | -0.01(-0.17%) |
Apr 18, 2012 | 6.264 | 6.264 | 5.943 | 5.952 | 63,786 | -0.38(-5.95%) |
Apr 17, 2012 | 6.146 | 6.398 | 6.136 | 6.329 | 46,468 | +0.22(+3.57%) |
Apr 16, 2012 | 5.987 | 6.190 | 5.943 | 6.111 | 42,743 | +0.17(+2.92%) |
Apr 13, 2012 | 5.948 | 5.962 | 5.938 | 5.938 | 79,630 | -0.02(-0.42%) |
Apr 12, 2012 | 5.824 | 5.992 | 5.784 | 5.962 | 61,248 | +0.11(+1.86%) |
Apr 11, 2012 | 5.893 | 5.908 | 5.749 | 5.853 | 72,877 | +0.04(+0.77%) |
Apr 10, 2012 | 5.967 | 5.997 | 5.695 | 5.809 | 115,297 | -0.17(-2.90%) |
Apr 09, 2012 | 5.769 | 6.037 | 5.749 | 5.982 | 211,476 | +0.10(+1.68%) |
Apr 05, 2012 | 5.665 | 5.928 | 5.665 | 5.883 | 49,938 | +0.20(+3.57%) |
Apr 04, 2012 | 5.730 | 5.923 | 5.566 | 5.680 | 88,129 | -0.14(-2.47%) |
Apr 03, 2012 | 5.908 | 6.047 | 5.749 | 5.824 | 89,012 | -0.12(-2.00%) |
Apr 02, 2012 | 5.507 | 5.962 | 5.507 | 5.943 | 240,358 | +0.45(+8.11%) |
Mar 30, 2012 | 5.720 | 5.759 | 5.497 | 5.497 | 86,679 | -0.15(-2.72%) |
Mar 29, 2012 | 5.705 | 5.749 | 5.640 | 5.650 | 212,269 | -0.11(-1.98%) |
Mar 28, 2012 | 6.002 | 6.002 | 5.720 | 5.764 | 257,821 | -0.25(-4.12%) |
Mar 27, 2012 | 6.190 | 6.190 | 6.007 | 6.012 | 49,245 | -0.18(-2.88%) |
Mar 26, 2012 | 6.121 | 6.269 | 6.017 | 6.190 | 62,015 | +0.15(+2.46%) |
Mar 23, 2012 | 5.809 | 6.131 | 5.809 | 6.042 | 55,424 | +0.24(+4.18%) |
Mar 22, 2012 | 6.012 | 6.017 | 5.685 | 5.799 | 76,665 | -0.31(-5.11%) |
Mar 21, 2012 | 6.180 | 6.190 | 6.076 | 6.111 | 34,334 | -0.02(-0.32%) |
Mar 20, 2012 | 6.121 | 6.284 | 6.106 | 6.131 | 39,267 | -0.06(-1.04%) |
Mar 19, 2012 | 5.987 | 6.264 | 5.948 | 6.195 | 45,965 | +0.24(+3.99%) |
Mar 16, 2012 | 6.091 | 6.091 | 5.799 | 5.957 | 264,824 | -0.11(-1.80%) |
Mar 15, 2012 | 6.086 | 6.136 | 5.898 | 6.066 | 29,809 | -0.03(-0.49%) |
Mar 14, 2012 | 6.022 | 6.141 | 5.972 | 6.096 | 33,405 | +0.04(+0.74%) |
Mar 13, 2012 | 6.037 | 6.066 | 5.952 | 6.052 | 83,610 | +0.08(+1.41%) |
Mar 12, 2012 | 5.581 | 5.997 | 5.571 | 5.967 | 55,925 | +0.38(+6.73%) |
Mar 09, 2012 | 5.576 | 5.645 | 5.551 | 5.591 | 172,452 | -0.00(-0.09%) |
Mar 08, 2012 | 5.581 | 5.606 | 5.502 | 5.596 | 41,602 | +0.04(+0.80%) |
Mar 07, 2012 | 5.507 | 5.591 | 5.507 | 5.551 | 77,594 | +0.05(+0.90%) |
Mar 06, 2012 | 5.472 | 5.566 | 5.472 | 5.502 | 80,423 | -0.06(-1.16%) |
Mar 05, 2012 | 5.492 | 5.829 | 5.467 | 5.566 | 52,710 | +0.06(+1.08%) |
Mar 02, 2012 | 5.551 | 5.596 | 5.447 | 5.507 | 187,242 | -0.07(-1.33%) |