Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.900 | 6.300 | 5.831 | 6.270 | 165,138 | +0.36(+6.09%) |
May 30, 2012 | 6.180 | 6.190 | 5.890 | 5.910 | 98,390 | -0.34(-5.44%) |
May 29, 2012 | 6.180 | 6.290 | 6.062 | 6.250 | 100,814 | +0.13(+2.12%) |
May 25, 2012 | 5.930 | 6.170 | 5.880 | 6.120 | 65,936 | +0.17(+2.86%) |
May 24, 2012 | 5.900 | 6.010 | 5.820 | 5.950 | 98,686 | +0.04(+0.68%) |
May 23, 2012 | 5.830 | 5.940 | 5.770 | 5.910 | 142,341 | +0.04(+0.68%) |
May 22, 2012 | 5.990 | 6.180 | 5.800 | 5.870 | 121,441 | -0.17(-2.81%) |
May 21, 2012 | 5.890 | 6.140 | 5.890 | 6.040 | 86,146 | +0.13(+2.20%) |
May 18, 2012 | 5.790 | 5.960 | 5.790 | 5.910 | 106,458 | +0.11(+1.90%) |
May 17, 2012 | 5.800 | 5.840 | 5.790 | 5.800 | 99,706 | +0.00(+0.00%) |
May 16, 2012 | 5.980 | 6.008 | 5.790 | 5.800 | 84,348 | -0.18(-3.01%) |
May 15, 2012 | 6.050 | 6.120 | 5.950 | 5.980 | 60,370 | -0.07(-1.16%) |
May 14, 2012 | 6.020 | 6.100 | 6.010 | 6.050 | 144,641 | -0.03(-0.49%) |
May 11, 2012 | 6.130 | 6.240 | 6.060 | 6.080 | 38,544 | -0.08(-1.30%) |
May 10, 2012 | 6.170 | 6.290 | 6.080 | 6.160 | 57,502 | +0.03(+0.49%) |
May 09, 2012 | 6.180 | 6.200 | 6.080 | 6.130 | 105,411 | -0.13(-2.08%) |
May 08, 2012 | 6.200 | 6.300 | 6.190 | 6.260 | 50,737 | +0.02(+0.32%) |
May 07, 2012 | 6.300 | 6.360 | 6.200 | 6.240 | 72,338 | -0.07(-1.11%) |
May 04, 2012 | 6.390 | 6.390 | 6.120 | 6.310 | 105,866 | -0.12(-1.87%) |
May 03, 2012 | 6.410 | 6.450 | 6.360 | 6.430 | 69,645 | -0.01(-0.16%) |
May 02, 2012 | 6.450 | 6.480 | 6.400 | 6.440 | 87,849 | -0.05(-0.77%) |
May 01, 2012 | 6.530 | 6.630 | 6.460 | 6.490 | 59,324 | -0.05(-0.76%) |
Apr 30, 2012 | 6.500 | 6.560 | 6.350 | 6.540 | 162,242 | -0.21(-3.11%) |
Apr 27, 2012 | 6.510 | 6.780 | 6.490 | 6.750 | 71,114 | +0.24(+3.69%) |
Apr 26, 2012 | 6.530 | 6.580 | 6.360 | 6.510 | 72,601 | -0.03(-0.46%) |
Apr 25, 2012 | 6.390 | 6.570 | 6.330 | 6.540 | 97,822 | +0.23(+3.65%) |
Apr 24, 2012 | 6.240 | 6.330 | 6.200 | 6.310 | 71,340 | +0.07(+1.12%) |
Apr 23, 2012 | 6.410 | 6.410 | 6.220 | 6.240 | 96,442 | -0.23(-3.55%) |
Apr 20, 2012 | 6.510 | 6.510 | 6.320 | 6.470 | 89,513 | +0.07(+1.09%) |
Apr 19, 2012 | 6.560 | 6.560 | 6.340 | 6.400 | 67,063 | -0.13(-1.99%) |
Apr 18, 2012 | 6.710 | 6.720 | 6.500 | 6.530 | 56,271 | -0.22(-3.26%) |
Apr 17, 2012 | 6.610 | 6.800 | 6.600 | 6.750 | 90,362 | +0.20(+3.05%) |
Apr 16, 2012 | 6.460 | 6.600 | 6.390 | 6.550 | 51,171 | +0.11(+1.71%) |
Apr 13, 2012 | 6.570 | 6.650 | 6.410 | 6.440 | 63,224 | -0.16(-2.42%) |
Apr 12, 2012 | 6.440 | 6.755 | 6.310 | 6.600 | 105,398 | +0.21(+3.29%) |
Apr 11, 2012 | 6.450 | 6.490 | 6.380 | 6.390 | 116,746 | +0.00(+0.00%) |
Apr 10, 2012 | 6.580 | 6.580 | 6.380 | 6.390 | 131,288 | -0.14(-2.14%) |
Apr 09, 2012 | 6.430 | 6.570 | 6.420 | 6.530 | 104,928 | +0.00(+0.00%) |
Apr 05, 2012 | 6.460 | 6.590 | 6.445 | 6.530 | 66,489 | +0.06(+0.93%) |
Apr 04, 2012 | 6.600 | 6.620 | 6.440 | 6.470 | 81,186 | -0.21(-3.14%) |
Apr 03, 2012 | 6.740 | 6.951 | 6.640 | 6.680 | 103,118 | -0.07(-1.04%) |
Apr 02, 2012 | 6.630 | 6.900 | 6.620 | 6.750 | 171,505 | +0.09(+1.35%) |
Mar 30, 2012 | 6.690 | 6.790 | 6.580 | 6.660 | 77,454 | +0.02(+0.30%) |
Mar 29, 2012 | 6.430 | 6.690 | 6.400 | 6.640 | 75,856 | +0.15(+2.31%) |
Mar 28, 2012 | 6.470 | 6.540 | 6.430 | 6.490 | 81,089 | +0.02(+0.31%) |
Mar 27, 2012 | 6.440 | 6.560 | 6.440 | 6.470 | 107,091 | +0.03(+0.47%) |
Mar 26, 2012 | 6.550 | 6.670 | 6.440 | 6.440 | 143,151 | -0.06(-0.92%) |
Mar 23, 2012 | 6.470 | 6.510 | 6.370 | 6.500 | 111,448 | +0.01(+0.15%) |
Mar 22, 2012 | 6.440 | 6.590 | 6.400 | 6.490 | 190,755 | -0.01(-0.15%) |
Mar 21, 2012 | 6.470 | 6.690 | 6.410 | 6.500 | 197,935 | +0.05(+0.78%) |
Mar 20, 2012 | 6.390 | 6.520 | 6.390 | 6.450 | 90,732 | +0.00(+0.00%) |
Mar 19, 2012 | 6.400 | 6.500 | 6.340 | 6.450 | 159,982 | +0.06(+0.94%) |
Mar 16, 2012 | 6.520 | 6.520 | 6.360 | 6.390 | 210,536 | -0.09(-1.39%) |
Mar 15, 2012 | 6.310 | 6.490 | 6.290 | 6.480 | 81,756 | +0.17(+2.69%) |
Mar 14, 2012 | 6.360 | 6.390 | 6.290 | 6.310 | 66,857 | -0.06(-0.94%) |
Mar 13, 2012 | 6.440 | 6.440 | 6.320 | 6.370 | 79,644 | -0.04(-0.62%) |
Mar 12, 2012 | 6.490 | 6.600 | 6.390 | 6.410 | 119,363 | -0.07(-1.08%) |
Mar 09, 2012 | 6.350 | 6.610 | 6.350 | 6.480 | 74,743 | +0.13(+2.05%) |
Mar 08, 2012 | 6.150 | 6.440 | 6.150 | 6.350 | 117,076 | +0.14(+2.25%) |
Mar 07, 2012 | 6.120 | 6.230 | 6.080 | 6.210 | 58,786 | +0.10(+1.64%) |
Mar 06, 2012 | 6.110 | 6.160 | 5.950 | 6.110 | 167,448 | -0.01(-0.16%) |
Mar 05, 2012 | 6.270 | 6.270 | 6.110 | 6.120 | 178,706 | -0.19(-3.01%) |
Mar 02, 2012 | 6.410 | 6.428 | 6.220 | 6.310 | 152,195 | -0.10(-1.56%) |