Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.720 | 6.810 | 6.645 | 6.810 | 99,490 | +0.03(+0.44%) |
May 30, 2012 | 6.860 | 6.860 | 6.646 | 6.780 | 32,291 | -0.09(-1.31%) |
May 29, 2012 | 6.690 | 7.004 | 6.690 | 6.870 | 109,744 | +0.23(+3.46%) |
May 25, 2012 | 6.650 | 6.650 | 6.628 | 6.640 | 48,700 | +0.01(+0.15%) |
May 24, 2012 | 6.650 | 6.650 | 6.554 | 6.630 | 50,810 | -0.03(-0.45%) |
May 23, 2012 | 6.420 | 6.700 | 6.350 | 6.660 | 57,114 | +0.27(+4.23%) |
May 22, 2012 | 6.355 | 6.450 | 6.340 | 6.390 | 61,309 | -0.01(-0.16%) |
May 21, 2012 | 6.190 | 6.420 | 6.190 | 6.400 | 102,388 | +0.10(+1.59%) |
May 18, 2012 | 6.240 | 6.350 | 6.170 | 6.300 | 44,723 | +0.01(+0.16%) |
May 17, 2012 | 6.400 | 6.460 | 6.260 | 6.290 | 67,905 | -0.17(-2.63%) |
May 16, 2012 | 6.470 | 6.520 | 6.080 | 6.460 | 61,596 | -0.04(-0.62%) |
May 15, 2012 | 6.600 | 6.608 | 6.410 | 6.500 | 69,892 | -0.04(-0.69%) |
May 14, 2012 | 6.490 | 6.560 | 6.480 | 6.545 | 133,231 | +0.13(+2.11%) |
May 11, 2012 | 6.200 | 6.450 | 6.200 | 6.410 | 124,770 | +0.21(+3.39%) |
May 10, 2012 | 6.100 | 6.226 | 6.050 | 6.200 | 97,197 | +0.19(+3.16%) |
May 09, 2012 | 5.950 | 6.180 | 5.860 | 6.010 | 56,082 | +0.36(+6.37%) |
May 08, 2012 | 5.650 | 5.670 | 5.640 | 5.650 | 58,990 | +0.01(+0.18%) |
May 07, 2012 | 5.550 | 5.640 | 5.550 | 5.640 | 89,133 | +0.12(+2.17%) |
May 04, 2012 | 5.538 | 5.556 | 5.508 | 5.520 | 129,906 | +0.00(+0.00%) |
May 03, 2012 | 5.520 | 5.550 | 5.500 | 5.520 | 151,997 | +0.08(+1.52%) |
May 02, 2012 | 5.450 | 5.470 | 5.420 | 5.438 | 50,780 | -0.00(-0.06%) |
May 01, 2012 | 5.450 | 5.490 | 5.340 | 5.441 | 130,776 | +0.03(+0.57%) |
Apr 30, 2012 | 5.400 | 5.410 | 5.370 | 5.410 | 70,936 | +0.01(+0.16%) |
Apr 27, 2012 | 5.330 | 5.401 | 5.330 | 5.401 | 49,657 | +0.05(+0.95%) |
Apr 26, 2012 | 5.350 | 5.351 | 4.920 | 5.350 | 95,750 | +0.00(+0.07%) |
Apr 25, 2012 | 5.350 | 5.350 | 5.295 | 5.346 | 78,492 | +0.05(+0.87%) |
Apr 24, 2012 | 5.250 | 5.510 | 5.240 | 5.300 | 114,626 | +0.05(+0.95%) |
Apr 23, 2012 | 5.240 | 5.250 | 5.220 | 5.250 | 37,572 | +0.02(+0.38%) |
Apr 20, 2012 | 5.240 | 5.250 | 5.190 | 5.230 | 71,217 | +0.03(+0.58%) |
Apr 19, 2012 | 5.150 | 5.200 | 5.150 | 5.200 | 47,267 | +0.05(+0.97%) |
Apr 18, 2012 | 5.150 | 5.152 | 5.110 | 5.150 | 62,046 | +0.05(+0.98%) |
Apr 17, 2012 | 5.100 | 5.110 | 5.100 | 5.100 | 58,423 | +0.02(+0.39%) |
Apr 16, 2012 | 5.050 | 5.090 | 5.030 | 5.080 | 113,904 | +0.06(+1.20%) |
Apr 13, 2012 | 5.010 | 5.040 | 5.000 | 5.020 | 51,175 | +0.01(+0.15%) |
Apr 12, 2012 | 4.840 | 5.083 | 4.840 | 5.013 | 215,592 | +0.18(+3.78%) |
Apr 11, 2012 | 4.800 | 4.850 | 4.800 | 4.830 | 283,625 | +0.06(+1.26%) |
Apr 10, 2012 | 4.770 | 4.803 | 4.760 | 4.770 | 64,874 | +0.02(+0.42%) |
Apr 09, 2012 | 4.770 | 4.770 | 4.750 | 4.750 | 19,100 | -0.05(-1.04%) |
Apr 05, 2012 | 4.760 | 4.804 | 4.750 | 4.800 | 71,721 | +0.03(+0.71%) |
Apr 04, 2012 | 4.750 | 4.766 | 4.720 | 4.766 | 49,358 | +0.02(+0.34%) |
Apr 03, 2012 | 4.800 | 4.800 | 4.730 | 4.750 | 44,050 | +0.00(+0.00%) |
Apr 02, 2012 | 4.813 | 4.820 | 4.730 | 4.750 | 103,888 | +0.10(+2.15%) |
Mar 30, 2012 | 4.600 | 4.730 | 4.600 | 4.650 | 245,876 | +0.10(+2.20%) |
Mar 29, 2012 | 4.580 | 4.580 | 4.510 | 4.550 | 43,694 | +0.00(+0.00%) |
Mar 28, 2012 | 4.585 | 4.600 | 4.550 | 4.550 | 84,161 | -0.03(-0.66%) |
Mar 27, 2012 | 4.600 | 4.600 | 4.550 | 4.580 | 55,680 | -0.01(-0.22%) |
Mar 26, 2012 | 4.621 | 4.621 | 4.560 | 4.590 | 162,405 | +0.04(+0.88%) |
Mar 23, 2012 | 4.550 | 4.550 | 4.520 | 4.550 | 29,800 | +0.05(+1.11%) |
Mar 22, 2012 | 4.500 | 4.510 | 4.480 | 4.500 | 30,519 | -0.02(-0.44%) |
Mar 21, 2012 | 4.430 | 4.520 | 4.420 | 4.520 | 234,444 | +0.12(+2.73%) |
Mar 20, 2012 | 4.420 | 4.420 | 4.372 | 4.400 | 80,400 | +0.00(+0.00%) |
Mar 19, 2012 | 4.420 | 4.420 | 4.400 | 4.400 | 75,200 | +0.03(+0.69%) |
Mar 16, 2012 | 4.380 | 4.380 | 4.350 | 4.370 | 43,902 | +0.02(+0.46%) |
Mar 15, 2012 | 4.330 | 4.390 | 4.330 | 4.350 | 59,567 | +0.09(+2.11%) |
Mar 14, 2012 | 4.280 | 4.470 | 4.260 | 4.260 | 31,397 | -0.02(-0.47%) |
Mar 13, 2012 | 4.250 | 4.286 | 4.240 | 4.280 | 127,050 | +0.02(+0.41%) |
Mar 12, 2012 | 4.230 | 4.262 | 4.230 | 4.262 | 7,800 | +0.01(+0.29%) |
Mar 09, 2012 | 4.260 | 4.260 | 4.250 | 4.250 | 2,740 | +0.03(+0.71%) |
Mar 08, 2012 | 4.150 | 4.230 | 4.150 | 4.220 | 155,927 | +0.07(+1.69%) |
Mar 07, 2012 | 4.180 | 4.180 | 4.110 | 4.150 | 35,156 | +0.10(+2.47%) |
Mar 06, 2012 | 4.070 | 4.070 | 3.930 | 4.050 | 39,100 | -0.01(-0.25%) |
Mar 02, 2012 | 4.060 | 4.060 | 4.060 | 0 | -0.09(-2.17%) |