Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.543 | 5.697 | 5.440 | 5.697 | 68,289 | +0.15(+2.78%) |
May 30, 2012 | 5.565 | 5.606 | 5.505 | 5.543 | 33,694 | -0.05(-0.92%) |
May 29, 2012 | 5.594 | 5.615 | 5.561 | 5.594 | 12,217 | +0.05(+0.96%) |
May 25, 2012 | 5.602 | 5.602 | 5.541 | 5.541 | 21,082 | -0.06(-1.03%) |
May 24, 2012 | 5.613 | 5.635 | 5.543 | 5.598 | 12,153 | -0.02(-0.29%) |
May 23, 2012 | 5.666 | 5.680 | 5.563 | 5.615 | 24,765 | -0.05(-0.91%) |
May 22, 2012 | 5.748 | 5.832 | 5.656 | 5.666 | 45,166 | -0.07(-1.29%) |
May 21, 2012 | 5.705 | 5.779 | 5.645 | 5.740 | 26,377 | +0.04(+0.68%) |
May 18, 2012 | 5.686 | 5.785 | 5.643 | 5.701 | 21,345 | -0.03(-0.47%) |
May 17, 2012 | 5.734 | 5.834 | 5.689 | 5.728 | 49,891 | -0.02(-0.36%) |
May 16, 2012 | 5.810 | 5.849 | 5.719 | 5.748 | 26,265 | -0.06(-1.06%) |
May 15, 2012 | 5.803 | 5.912 | 5.803 | 5.810 | 33,314 | -0.02(-0.39%) |
May 14, 2012 | 5.816 | 5.904 | 5.816 | 5.832 | 20,868 | -0.06(-1.01%) |
May 11, 2012 | 5.894 | 5.927 | 5.865 | 5.892 | 30,942 | -0.09(-1.51%) |
May 10, 2012 | 5.978 | 5.996 | 5.898 | 5.982 | 6,434 | +0.02(+0.38%) |
May 09, 2012 | 5.996 | 6.027 | 5.908 | 5.959 | 11,588 | -0.03(-0.55%) |
May 08, 2012 | 5.929 | 6.056 | 5.929 | 5.992 | 37,381 | +0.03(+0.45%) |
May 07, 2012 | 6.007 | 6.007 | 5.904 | 5.966 | 21,813 | -0.02(-0.27%) |
May 04, 2012 | 5.964 | 6.066 | 5.962 | 5.982 | 28,233 | -0.02(-0.27%) |
May 03, 2012 | 6.021 | 6.021 | 5.949 | 5.998 | 12,621 | -0.05(-0.88%) |
May 02, 2012 | 6.042 | 6.101 | 6.015 | 6.052 | 17,273 | -0.01(-0.24%) |
May 01, 2012 | 6.027 | 6.144 | 6.023 | 6.066 | 29,159 | +0.03(+0.51%) |
Apr 30, 2012 | 6.070 | 6.081 | 6.035 | 6.035 | 21,033 | -0.07(-1.08%) |
Apr 27, 2012 | 6.064 | 6.103 | 6.025 | 6.101 | 26,450 | +0.03(+0.58%) |
Apr 26, 2012 | 6.044 | 6.115 | 5.945 | 6.066 | 59,277 | +0.01(+0.17%) |
Apr 25, 2012 | 6.050 | 6.056 | 6.011 | 6.056 | 43,685 | +0.04(+0.72%) |
Apr 24, 2012 | 5.902 | 6.044 | 5.902 | 6.013 | 28,068 | +0.11(+1.88%) |
Apr 23, 2012 | 6.011 | 6.011 | 5.877 | 5.902 | 45,482 | -0.21(-3.36%) |
Apr 20, 2012 | 6.169 | 6.171 | 6.066 | 6.107 | 44,674 | +0.23(+3.98%) |
Apr 19, 2012 | 5.998 | 6.017 | 5.816 | 5.873 | 86,225 | -0.15(-2.42%) |
Apr 18, 2012 | 6.132 | 6.132 | 5.986 | 6.019 | 18,837 | -0.16(-2.66%) |
Apr 17, 2012 | 6.048 | 6.206 | 6.048 | 6.183 | 13,780 | +0.16(+2.66%) |
Apr 16, 2012 | 5.945 | 6.027 | 5.945 | 6.023 | 10,692 | +0.11(+1.88%) |
Apr 13, 2012 | 5.968 | 5.978 | 5.912 | 5.912 | 9,338 | -0.11(-1.81%) |
Apr 12, 2012 | 5.933 | 6.021 | 5.933 | 6.021 | 13,332 | +0.08(+1.38%) |
Apr 11, 2012 | 5.894 | 5.939 | 5.869 | 5.939 | 24,107 | +0.10(+1.79%) |
Apr 10, 2012 | 5.840 | 5.908 | 5.803 | 5.834 | 48,186 | -0.04(-0.70%) |
Apr 09, 2012 | 5.851 | 5.953 | 5.820 | 5.875 | 49,092 | -0.03(-0.56%) |
Apr 05, 2012 | 5.953 | 5.953 | 5.869 | 5.908 | 11,510 | -0.05(-0.79%) |
Apr 04, 2012 | 6.058 | 6.072 | 5.953 | 5.955 | 30,045 | -0.13(-2.13%) |
Apr 03, 2012 | 6.159 | 6.159 | 6.064 | 6.085 | 16,425 | -0.07(-1.20%) |
Apr 02, 2012 | 6.120 | 6.171 | 6.095 | 6.159 | 21,267 | +0.05(+0.84%) |
Mar 30, 2012 | 6.366 | 6.366 | 6.107 | 6.107 | 82,289 | -0.22(-3.41%) |
Mar 29, 2012 | 6.436 | 6.436 | 6.267 | 6.323 | 39,028 | -0.14(-2.10%) |
Mar 28, 2012 | 6.471 | 6.506 | 6.341 | 6.458 | 15,661 | -0.04(-0.60%) |
Mar 27, 2012 | 6.540 | 6.561 | 6.479 | 6.497 | 26,884 | -0.05(-0.75%) |
Mar 26, 2012 | 6.582 | 6.618 | 6.506 | 6.547 | 36,758 | -0.03(-0.41%) |
Mar 23, 2012 | 6.475 | 6.573 | 6.426 | 6.573 | 19,684 | +0.15(+2.40%) |
Mar 22, 2012 | 6.436 | 6.448 | 6.407 | 6.419 | 8,115 | -0.10(-1.51%) |
Mar 21, 2012 | 6.528 | 6.528 | 6.510 | 6.518 | 7,964 | -0.01(-0.16%) |
Mar 20, 2012 | 6.518 | 6.563 | 6.454 | 6.528 | 15,242 | -0.06(-0.90%) |
Mar 19, 2012 | 6.493 | 6.588 | 6.493 | 6.588 | 15,972 | +0.12(+1.87%) |
Mar 16, 2012 | 6.774 | 6.774 | 6.467 | 6.467 | 61,406 | -0.33(-4.81%) |
Mar 15, 2012 | 6.781 | 6.793 | 6.781 | 6.793 | 5,090 | +0.04(+0.55%) |
Mar 14, 2012 | 6.754 | 6.813 | 6.754 | 6.756 | 14,467 | +0.00(+0.06%) |
Mar 13, 2012 | 6.569 | 6.752 | 6.528 | 6.752 | 76,337 | +0.24(+3.66%) |
Mar 12, 2012 | 6.462 | 6.569 | 6.411 | 6.514 | 26,626 | +0.10(+1.50%) |
Mar 09, 2012 | 6.105 | 6.569 | 6.105 | 6.417 | 108,345 | +0.37(+6.04%) |
Mar 08, 2012 | 5.978 | 6.052 | 5.918 | 6.052 | 35,457 | +0.08(+1.34%) |
Mar 07, 2012 | 5.943 | 5.972 | 5.923 | 5.972 | 32,729 | +0.06(+1.01%) |
Mar 06, 2012 | 5.847 | 5.914 | 5.847 | 5.912 | 91,691 | +0.03(+0.45%) |
Mar 05, 2012 | 5.964 | 5.964 | 5.754 | 5.886 | 49,423 | -0.13(-2.15%) |
Mar 02, 2012 | 6.165 | 6.165 | 6.015 | 6.015 | 33,562 | -0.18(-2.95%) |