Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.813 | 5.840 | 5.547 | 5.663 | 3,133,608 | -0.16(-2.69%) |
May 30, 2012 | 5.850 | 5.860 | 5.723 | 5.820 | 1,600,116 | -0.11(-1.80%) |
May 29, 2012 | 5.870 | 5.957 | 5.767 | 5.927 | 1,726,026 | +0.11(+1.89%) |
May 25, 2012 | 5.753 | 5.863 | 5.727 | 5.817 | 1,720,695 | +0.07(+1.28%) |
May 24, 2012 | 5.770 | 5.827 | 5.677 | 5.743 | 1,315,311 | -0.02(-0.29%) |
May 23, 2012 | 5.660 | 5.837 | 5.617 | 5.760 | 2,088,381 | +0.03(+0.58%) |
May 22, 2012 | 5.747 | 5.830 | 5.683 | 5.727 | 2,505,657 | -0.01(-0.23%) |
May 21, 2012 | 5.567 | 5.750 | 5.517 | 5.740 | 2,196,669 | +0.20(+3.67%) |
May 18, 2012 | 5.583 | 5.687 | 5.513 | 5.537 | 2,995,707 | -0.03(-0.60%) |
May 17, 2012 | 5.953 | 5.953 | 5.553 | 5.570 | 4,025,634 | -0.38(-6.39%) |
May 16, 2012 | 6.103 | 6.140 | 5.907 | 5.950 | 2,923,326 | -0.14(-2.30%) |
May 15, 2012 | 6.080 | 6.223 | 6.067 | 6.090 | 2,137,749 | -0.00(-0.05%) |
May 14, 2012 | 5.990 | 6.200 | 5.980 | 6.093 | 2,048,271 | +0.03(+0.49%) |
May 11, 2012 | 5.960 | 6.109 | 5.940 | 6.063 | 1,299,501 | +0.04(+0.72%) |
May 10, 2012 | 6.057 | 6.100 | 5.957 | 6.020 | 1,733,547 | +0.02(+0.28%) |
May 09, 2012 | 5.900 | 6.033 | 5.833 | 6.003 | 2,938,527 | +0.02(+0.28%) |
May 08, 2012 | 6.087 | 6.093 | 5.833 | 5.987 | 2,871,675 | -0.14(-2.23%) |
May 07, 2012 | 6.003 | 6.190 | 5.963 | 6.123 | 2,566,443 | +0.10(+1.66%) |
May 04, 2012 | 6.127 | 6.147 | 6.023 | 6.023 | 4,642,983 | -0.13(-2.17%) |
May 03, 2012 | 6.193 | 6.213 | 6.100 | 6.157 | 5,335,944 | -0.02(-0.38%) |
May 02, 2012 | 6.167 | 6.233 | 6.137 | 6.180 | 6,347,952 | -0.04(-0.70%) |
May 01, 2012 | 6.193 | 6.333 | 6.133 | 6.223 | 4,401,315 | +0.00(+0.00%) |
Apr 30, 2012 | 5.957 | 6.300 | 5.917 | 6.223 | 6,114,033 | +0.23(+3.90%) |
Apr 27, 2012 | 5.670 | 6.043 | 5.663 | 5.990 | 8,105,574 | +0.34(+5.96%) |
Apr 26, 2012 | 5.897 | 5.917 | 5.440 | 5.653 | 11,232,204 | +0.68(+13.67%) |
Apr 25, 2012 | 4.977 | 4.993 | 4.837 | 4.973 | 2,950,344 | +0.04(+0.74%) |
Apr 24, 2012 | 4.883 | 4.950 | 4.823 | 4.937 | 2,397,759 | +0.03(+0.61%) |
Apr 23, 2012 | 4.823 | 4.937 | 4.767 | 4.907 | 3,288,939 | -0.01(-0.27%) |
Apr 20, 2012 | 4.803 | 4.970 | 4.793 | 4.920 | 3,043,431 | +0.15(+3.07%) |
Apr 19, 2012 | 4.643 | 4.777 | 4.600 | 4.773 | 2,803,815 | +0.12(+2.58%) |
Apr 18, 2012 | 4.607 | 4.677 | 4.570 | 4.653 | 1,265,166 | +0.02(+0.50%) |
Apr 17, 2012 | 4.507 | 4.667 | 4.507 | 4.630 | 1,814,211 | +0.17(+3.73%) |
Apr 16, 2012 | 4.413 | 4.477 | 4.350 | 4.463 | 1,846,005 | +0.07(+1.59%) |
Apr 13, 2012 | 4.433 | 4.453 | 4.380 | 4.393 | 1,338,213 | -0.04(-0.90%) |
Apr 12, 2012 | 4.337 | 4.460 | 4.333 | 4.433 | 1,137,336 | +0.09(+1.99%) |
Apr 11, 2012 | 4.243 | 4.350 | 4.243 | 4.347 | 2,888,649 | +0.16(+3.82%) |
Apr 10, 2012 | 4.330 | 4.373 | 4.187 | 4.187 | 1,812,285 | -0.15(-3.38%) |
Apr 09, 2012 | 4.167 | 4.343 | 4.167 | 4.333 | 1,835,331 | +0.11(+2.69%) |
Apr 05, 2012 | 4.220 | 4.273 | 4.203 | 4.220 | 1,548,099 | -0.02(-0.47%) |
Apr 04, 2012 | 4.300 | 4.333 | 4.237 | 4.240 | 2,030,424 | -0.11(-2.60%) |
Apr 03, 2012 | 4.280 | 4.358 | 4.263 | 4.353 | 1,832,106 | +0.07(+1.63%) |
Apr 02, 2012 | 4.217 | 4.283 | 4.167 | 4.283 | 1,917,375 | +0.04(+1.02%) |
Mar 30, 2012 | 4.300 | 4.367 | 4.193 | 4.240 | 1,586,217 | -0.03(-0.70%) |
Mar 29, 2012 | 4.287 | 4.287 | 4.197 | 4.270 | 1,386,459 | -0.04(-0.85%) |
Mar 28, 2012 | 4.353 | 4.407 | 4.273 | 4.307 | 2,817,657 | -0.06(-1.30%) |
Mar 27, 2012 | 4.657 | 4.680 | 4.353 | 4.363 | 5,031,696 | -0.40(-8.46%) |
Mar 26, 2012 | 4.700 | 4.783 | 4.677 | 4.767 | 1,651,110 | +0.11(+2.29%) |
Mar 23, 2012 | 4.677 | 4.717 | 4.573 | 4.660 | 1,920,741 | -0.02(-0.43%) |
Mar 22, 2012 | 4.687 | 4.733 | 4.660 | 4.680 | 1,511,025 | -0.03(-0.71%) |
Mar 21, 2012 | 4.667 | 4.773 | 4.653 | 4.713 | 1,931,040 | +0.06(+1.36%) |
Mar 20, 2012 | 4.623 | 4.693 | 4.583 | 4.650 | 2,465,664 | +0.00(+0.07%) |
Mar 19, 2012 | 4.517 | 4.667 | 4.517 | 4.647 | 2,165,721 | +0.13(+2.95%) |
Mar 16, 2012 | 4.497 | 4.550 | 4.452 | 4.513 | 2,560,014 | +0.02(+0.45%) |
Mar 15, 2012 | 4.440 | 4.508 | 4.397 | 4.493 | 1,678,569 | +0.06(+1.35%) |
Mar 14, 2012 | 4.473 | 4.497 | 4.407 | 4.433 | 2,573,958 | -0.03(-0.75%) |
Mar 13, 2012 | 4.293 | 4.473 | 4.293 | 4.467 | 2,764,614 | +0.20(+4.69%) |
Mar 12, 2012 | 4.213 | 4.270 | 4.177 | 4.267 | 1,702,851 | +0.06(+1.43%) |
Mar 09, 2012 | 4.040 | 4.213 | 4.040 | 4.207 | 1,857,651 | +0.17(+4.13%) |
Mar 08, 2012 | 4.083 | 4.087 | 3.990 | 4.040 | 2,850,906 | -0.02(-0.57%) |
Mar 07, 2012 | 4.150 | 4.160 | 4.060 | 4.063 | 1,684,494 | -0.08(-1.93%) |
Mar 06, 2012 | 4.177 | 4.247 | 4.113 | 4.143 | 1,487,076 | -0.12(-2.81%) |
Mar 05, 2012 | 4.177 | 4.287 | 4.167 | 4.263 | 2,467,548 | +0.09(+2.07%) |
Mar 02, 2012 | 4.253 | 4.277 | 4.167 | 4.177 | 1,973,262 | -0.07(-1.57%) |