Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.182 | 6.206 | 6.104 | 6.167 | 182,640 | +0.02(+0.38%) |
May 30, 2012 | 6.190 | 6.206 | 6.104 | 6.143 | 173,085 | -0.09(-1.38%) |
May 29, 2012 | 6.284 | 6.300 | 6.182 | 6.229 | 120,354 | -0.02(-0.25%) |
May 25, 2012 | 6.268 | 6.284 | 6.214 | 6.245 | 109,691 | -0.04(-0.62%) |
May 24, 2012 | 6.237 | 6.300 | 6.190 | 6.284 | 181,782 | +0.03(+0.50%) |
May 23, 2012 | 6.253 | 6.284 | 6.190 | 6.253 | 262,429 | -0.03(-0.50%) |
May 22, 2012 | 6.300 | 6.362 | 6.253 | 6.284 | 231,429 | -0.04(-0.62%) |
May 21, 2012 | 6.409 | 6.409 | 6.268 | 6.323 | 341,058 | -0.13(-1.94%) |
May 18, 2012 | 6.558 | 6.636 | 6.401 | 6.448 | 301,727 | -0.12(-1.79%) |
May 17, 2012 | 6.761 | 6.824 | 6.566 | 6.566 | 371,805 | -0.21(-3.12%) |
May 16, 2012 | 6.863 | 6.926 | 6.777 | 6.777 | 131,528 | -0.08(-1.14%) |
May 15, 2012 | 6.808 | 6.933 | 6.808 | 6.855 | 256,084 | +0.05(+0.69%) |
May 14, 2012 | 6.855 | 6.863 | 6.785 | 6.808 | 182,212 | -0.07(-1.02%) |
May 11, 2012 | 6.902 | 6.957 | 6.840 | 6.879 | 251,983 | -0.04(-0.57%) |
May 10, 2012 | 7.012 | 7.012 | 6.871 | 6.918 | 249,697 | -0.07(-1.01%) |
May 09, 2012 | 6.965 | 7.035 | 6.910 | 6.988 | 315,948 | -0.02(-0.22%) |
May 08, 2012 | 6.902 | 7.074 | 6.902 | 7.004 | 319,457 | +0.03(+0.45%) |
May 07, 2012 | 6.816 | 6.980 | 6.746 | 6.973 | 428,967 | +0.13(+1.83%) |
May 04, 2012 | 6.949 | 7.066 | 6.840 | 6.847 | 647,760 | -0.12(-1.69%) |
May 03, 2012 | 6.534 | 6.973 | 6.386 | 6.965 | 1,323,750 | +0.83(+13.52%) |
May 02, 2012 | 6.088 | 6.143 | 6.080 | 6.135 | 241,189 | -0.01(-0.13%) |
May 01, 2012 | 6.151 | 6.221 | 6.088 | 6.143 | 376,239 | -0.02(-0.38%) |
Apr 30, 2012 | 6.198 | 6.214 | 6.159 | 6.167 | 269,525 | -0.04(-0.63%) |
Apr 27, 2012 | 6.174 | 6.214 | 6.080 | 6.206 | 314,448 | +0.02(+0.38%) |
Apr 26, 2012 | 6.167 | 6.237 | 6.135 | 6.182 | 312,224 | -0.02(-0.25%) |
Apr 25, 2012 | 6.229 | 6.260 | 6.143 | 6.198 | 385,961 | +0.03(+0.51%) |
Apr 24, 2012 | 6.174 | 6.206 | 6.120 | 6.167 | 415,418 | -0.02(-0.38%) |
Apr 23, 2012 | 6.190 | 6.253 | 6.120 | 6.190 | 358,119 | -0.06(-1.00%) |
Apr 20, 2012 | 6.167 | 6.260 | 6.080 | 6.253 | 469,861 | +0.13(+2.04%) |
Apr 19, 2012 | 6.237 | 6.237 | 6.080 | 6.127 | 377,776 | -0.10(-1.63%) |
Apr 18, 2012 | 6.292 | 6.331 | 6.221 | 6.229 | 303,720 | -0.08(-1.24%) |
Apr 17, 2012 | 6.300 | 6.401 | 6.300 | 6.307 | 259,488 | +0.03(+0.50%) |
Apr 16, 2012 | 6.347 | 6.370 | 6.276 | 6.276 | 299,117 | -0.07(-1.11%) |
Apr 13, 2012 | 6.378 | 6.394 | 6.323 | 6.347 | 288,645 | -0.04(-0.61%) |
Apr 12, 2012 | 6.433 | 6.456 | 6.378 | 6.386 | 241,151 | -0.06(-0.97%) |
Apr 11, 2012 | 6.495 | 6.503 | 6.378 | 6.448 | 266,000 | +0.02(+0.24%) |
Apr 10, 2012 | 6.417 | 6.472 | 6.378 | 6.433 | 528,224 | +0.01(+0.12%) |
Apr 09, 2012 | 6.448 | 6.448 | 6.354 | 6.425 | 568,613 | -0.09(-1.44%) |
Apr 05, 2012 | 6.691 | 6.699 | 6.472 | 6.519 | 644,702 | -0.18(-2.69%) |
Apr 04, 2012 | 6.808 | 6.840 | 6.691 | 6.699 | 279,833 | -0.16(-2.28%) |
Apr 03, 2012 | 6.910 | 6.949 | 6.832 | 6.855 | 347,966 | -0.09(-1.35%) |
Apr 02, 2012 | 7.012 | 7.012 | 6.871 | 6.949 | 387,184 | +0.01(+0.11%) |
Mar 30, 2012 | 6.973 | 6.980 | 6.887 | 6.941 | 297,869 | +0.02(+0.34%) |
Mar 29, 2012 | 6.996 | 7.012 | 6.871 | 6.918 | 322,309 | -0.09(-1.34%) |
Mar 28, 2012 | 7.004 | 7.051 | 6.926 | 7.012 | 181,576 | -0.02(-0.22%) |
Mar 27, 2012 | 7.074 | 7.082 | 7.004 | 7.027 | 333,749 | -0.01(-0.11%) |
Mar 26, 2012 | 6.918 | 7.059 | 6.918 | 7.035 | 400,081 | +0.16(+2.28%) |
Mar 23, 2012 | 6.871 | 6.933 | 6.808 | 6.879 | 281,047 | +0.02(+0.34%) |
Mar 22, 2012 | 6.808 | 6.887 | 6.785 | 6.855 | 173,202 | -0.02(-0.23%) |
Mar 21, 2012 | 6.824 | 6.910 | 6.800 | 6.871 | 511,224 | +0.05(+0.69%) |
Mar 20, 2012 | 6.847 | 6.902 | 6.800 | 6.824 | 235,016 | -0.08(-1.13%) |
Mar 19, 2012 | 6.902 | 6.910 | 6.824 | 6.902 | 343,067 | +0.02(+0.23%) |
Mar 16, 2012 | 6.894 | 6.918 | 6.808 | 6.887 | 415,364 | -0.02(-0.34%) |
Mar 15, 2012 | 6.973 | 6.980 | 6.855 | 6.910 | 229,212 | -0.05(-0.79%) |
Mar 14, 2012 | 7.020 | 7.043 | 6.918 | 6.965 | 265,195 | -0.05(-0.67%) |
Mar 13, 2012 | 7.027 | 7.027 | 6.871 | 7.012 | 396,681 | +0.05(+0.79%) |
Mar 12, 2012 | 6.941 | 6.988 | 6.849 | 6.957 | 339,067 | -0.01(-0.11%) |
Mar 09, 2012 | 6.833 | 7.011 | 6.833 | 6.965 | 512,606 | +0.12(+1.69%) |
Mar 08, 2012 | 6.849 | 6.903 | 6.772 | 6.849 | 317,752 | +0.06(+0.91%) |
Mar 07, 2012 | 6.803 | 6.857 | 6.756 | 6.787 | 383,529 | -0.09(-1.35%) |
Mar 06, 2012 | 6.949 | 7.003 | 6.872 | 6.880 | 245,076 | -0.12(-1.66%) |
Mar 05, 2012 | 7.019 | 7.057 | 6.949 | 6.996 | 399,935 | +0.01(+0.11%) |
Mar 02, 2012 | 7.196 | 7.219 | 6.980 | 6.988 | 225,295 | -0.23(-3.21%) |