Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.671 | 5.703 | 5.626 | 5.651 | 416,311 | -0.01(-0.11%) |
May 30, 2012 | 5.735 | 5.754 | 5.658 | 5.658 | 423,047 | -0.10(-1.79%) |
May 29, 2012 | 5.812 | 5.812 | 5.709 | 5.761 | 229,855 | +0.01(+0.11%) |
May 25, 2012 | 5.748 | 5.793 | 5.735 | 5.754 | 436,510 | -0.02(-0.33%) |
May 24, 2012 | 5.703 | 5.774 | 5.651 | 5.774 | 697,664 | +0.06(+1.13%) |
May 23, 2012 | 5.677 | 5.729 | 5.613 | 5.709 | 492,154 | +0.01(+0.11%) |
May 22, 2012 | 5.799 | 5.838 | 5.671 | 5.703 | 549,534 | -0.08(-1.44%) |
May 21, 2012 | 5.787 | 5.838 | 5.748 | 5.787 | 589,020 | +0.03(+0.45%) |
May 18, 2012 | 5.787 | 5.812 | 5.729 | 5.761 | 775,045 | -0.03(-0.44%) |
May 17, 2012 | 5.787 | 5.851 | 5.761 | 5.787 | 522,342 | -0.01(-0.22%) |
May 16, 2012 | 5.787 | 5.851 | 5.757 | 5.799 | 537,619 | +0.04(+0.67%) |
May 15, 2012 | 5.787 | 5.793 | 5.709 | 5.761 | 584,332 | -0.01(-0.11%) |
May 14, 2012 | 5.767 | 5.806 | 5.754 | 5.767 | 514,134 | -0.03(-0.55%) |
May 11, 2012 | 5.819 | 5.832 | 5.767 | 5.799 | 406,341 | -0.04(-0.66%) |
May 10, 2012 | 5.793 | 5.883 | 5.774 | 5.838 | 683,843 | +0.07(+1.23%) |
May 09, 2012 | 5.767 | 5.799 | 5.722 | 5.767 | 522,031 | -0.02(-0.28%) |
May 08, 2012 | 5.739 | 5.815 | 5.688 | 5.783 | 365,582 | +0.01(+0.22%) |
May 07, 2012 | 5.630 | 5.796 | 5.630 | 5.771 | 356,949 | +0.11(+2.03%) |
May 04, 2012 | 5.694 | 5.713 | 5.637 | 5.656 | 504,197 | -0.05(-0.89%) |
May 03, 2012 | 5.739 | 5.764 | 5.675 | 5.707 | 546,013 | -0.03(-0.44%) |
May 02, 2012 | 5.624 | 5.751 | 5.618 | 5.732 | 535,486 | +0.06(+1.01%) |
May 01, 2012 | 5.707 | 5.771 | 5.675 | 5.675 | 557,821 | -0.04(-0.78%) |
Apr 30, 2012 | 5.796 | 5.796 | 5.707 | 5.720 | 388,599 | -0.08(-1.32%) |
Apr 27, 2012 | 5.751 | 5.809 | 5.739 | 5.796 | 580,656 | +0.05(+0.89%) |
Apr 26, 2012 | 5.745 | 5.751 | 5.637 | 5.745 | 531,795 | -0.03(-0.55%) |
Apr 25, 2012 | 5.796 | 5.863 | 5.751 | 5.777 | 320,508 | +0.03(+0.55%) |
Apr 24, 2012 | 5.662 | 5.758 | 5.650 | 5.745 | 578,780 | +0.08(+1.35%) |
Apr 23, 2012 | 5.662 | 5.707 | 5.620 | 5.669 | 477,198 | -0.06(-1.00%) |
Apr 20, 2012 | 5.720 | 5.751 | 5.637 | 5.726 | 863,923 | +0.06(+1.12%) |
Apr 19, 2012 | 5.777 | 5.782 | 5.624 | 5.662 | 538,419 | -0.08(-1.39%) |
Apr 18, 2012 | 5.802 | 5.802 | 5.713 | 5.742 | 388,709 | -0.09(-1.58%) |
Apr 17, 2012 | 5.828 | 5.904 | 5.790 | 5.834 | 517,311 | +0.06(+1.10%) |
Apr 16, 2012 | 5.700 | 5.802 | 5.681 | 5.771 | 335,587 | +0.08(+1.46%) |
Apr 13, 2012 | 5.739 | 5.745 | 5.675 | 5.688 | 568,245 | -0.08(-1.44%) |
Apr 12, 2012 | 5.726 | 5.783 | 5.675 | 5.771 | 359,282 | +0.06(+1.00%) |
Apr 11, 2012 | 5.713 | 5.732 | 5.643 | 5.713 | 518,991 | +0.06(+1.13%) |
Apr 10, 2012 | 5.751 | 5.783 | 5.643 | 5.650 | 510,125 | -0.10(-1.66%) |
Apr 09, 2012 | 5.707 | 5.790 | 5.688 | 5.745 | 414,723 | -0.06(-1.10%) |
Apr 05, 2012 | 5.809 | 5.860 | 5.771 | 5.809 | 332,090 | -0.04(-0.65%) |
Apr 04, 2012 | 5.898 | 5.904 | 5.815 | 5.847 | 379,642 | -0.13(-2.24%) |
Apr 03, 2012 | 5.987 | 6.044 | 5.936 | 5.981 | 359,535 | -0.02(-0.32%) |
Apr 02, 2012 | 5.936 | 6.019 | 5.904 | 6.000 | 348,023 | +0.03(+0.53%) |
Mar 30, 2012 | 6.032 | 6.032 | 5.917 | 5.968 | 300,528 | -0.02(-0.32%) |
Mar 29, 2012 | 6.038 | 6.064 | 5.904 | 5.987 | 440,732 | -0.09(-1.47%) |
Mar 28, 2012 | 6.025 | 6.108 | 6.006 | 6.076 | 429,613 | +0.07(+1.17%) |
Mar 27, 2012 | 6.083 | 6.083 | 5.993 | 6.006 | 367,837 | -0.06(-0.95%) |
Mar 26, 2012 | 6.076 | 6.114 | 6.025 | 6.064 | 455,042 | +0.04(+0.63%) |
Mar 23, 2012 | 5.981 | 6.032 | 5.911 | 6.025 | 298,810 | +0.05(+0.85%) |
Mar 22, 2012 | 5.974 | 6.013 | 5.923 | 5.974 | 277,877 | -0.08(-1.37%) |
Mar 21, 2012 | 6.127 | 6.153 | 6.032 | 6.057 | 206,215 | -0.07(-1.14%) |
Mar 20, 2012 | 6.089 | 6.153 | 6.038 | 6.127 | 308,846 | -0.01(-0.21%) |
Mar 19, 2012 | 6.057 | 6.191 | 5.955 | 6.140 | 410,577 | +0.08(+1.26%) |
Mar 16, 2012 | 6.083 | 6.108 | 5.955 | 6.064 | 842,932 | +0.01(+0.21%) |
Mar 15, 2012 | 5.930 | 6.064 | 5.898 | 6.051 | 396,547 | +0.13(+2.15%) |
Mar 14, 2012 | 5.917 | 5.974 | 5.879 | 5.923 | 718,760 | -0.01(-0.21%) |
Mar 13, 2012 | 5.777 | 5.949 | 5.764 | 5.936 | 519,346 | +0.20(+3.56%) |
Mar 12, 2012 | 5.802 | 5.802 | 5.694 | 5.732 | 683,028 | -0.08(-1.32%) |
Mar 09, 2012 | 5.758 | 5.882 | 5.751 | 5.809 | 433,287 | +0.05(+0.88%) |
Mar 08, 2012 | 5.802 | 5.860 | 5.688 | 5.758 | 545,754 | +0.00(+0.00%) |
Mar 07, 2012 | 5.700 | 5.771 | 5.669 | 5.758 | 400,486 | +0.10(+1.69%) |
Mar 06, 2012 | 5.726 | 5.764 | 5.656 | 5.662 | 454,230 | -0.10(-1.77%) |
Mar 05, 2012 | 5.745 | 6.089 | 5.707 | 5.764 | 408,141 | +0.02(+0.33%) |
Mar 02, 2012 | 5.860 | 5.866 | 5.732 | 5.745 | 867,817 | -0.10(-1.64%) |