Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.718 | 5.718 | 5.649 | 5.701 | 222,800 | +0.01(+0.15%) |
May 30, 2012 | 5.769 | 5.769 | 5.649 | 5.692 | 206,114 | -0.04(-0.75%) |
May 29, 2012 | 5.718 | 5.735 | 5.666 | 5.735 | 362,361 | +0.04(+0.75%) |
May 25, 2012 | 5.615 | 5.718 | 5.564 | 5.692 | 1,833,513 | -0.24(-4.04%) |
May 24, 2012 | 5.975 | 5.975 | 5.872 | 5.932 | 138,521 | +0.02(+0.29%) |
May 23, 2012 | 5.923 | 5.975 | 5.838 | 5.915 | 78,480 | -0.03(-0.58%) |
May 22, 2012 | 5.966 | 5.982 | 5.872 | 5.949 | 110,250 | +0.03(+0.43%) |
May 21, 2012 | 5.829 | 5.957 | 5.786 | 5.923 | 125,311 | +0.12(+2.06%) |
May 18, 2012 | 5.803 | 5.898 | 5.786 | 5.803 | 82,845 | -0.01(-0.19%) |
May 17, 2012 | 5.863 | 5.889 | 5.795 | 5.815 | 83,876 | -0.01(-0.10%) |
May 16, 2012 | 5.744 | 5.854 | 5.709 | 5.821 | 98,267 | +0.08(+1.34%) |
May 15, 2012 | 5.726 | 5.750 | 5.692 | 5.744 | 58,710 | +0.03(+0.45%) |
May 14, 2012 | 5.692 | 5.786 | 5.625 | 5.718 | 60,061 | +0.03(+0.45%) |
May 11, 2012 | 5.701 | 5.735 | 5.624 | 5.692 | 102,540 | +0.00(+0.00%) |
May 10, 2012 | 5.726 | 5.726 | 5.602 | 5.692 | 207,691 | +0.01(+0.15%) |
May 09, 2012 | 5.769 | 5.778 | 5.649 | 5.684 | 109,630 | -0.09(-1.48%) |
May 08, 2012 | 5.744 | 5.795 | 5.735 | 5.769 | 42,647 | -0.02(-0.30%) |
May 07, 2012 | 5.838 | 5.838 | 5.718 | 5.786 | 109,208 | -0.06(-1.02%) |
May 04, 2012 | 5.880 | 5.880 | 5.812 | 5.846 | 59,514 | -0.03(-0.58%) |
May 03, 2012 | 5.915 | 5.940 | 5.838 | 5.880 | 80,574 | +0.01(+0.15%) |
May 02, 2012 | 5.915 | 5.957 | 5.863 | 5.872 | 128,912 | -0.03(-0.58%) |
May 01, 2012 | 5.915 | 5.915 | 5.863 | 5.906 | 107,336 | +0.02(+0.29%) |
Apr 30, 2012 | 5.863 | 5.889 | 5.863 | 5.889 | 61,434 | +0.03(+0.44%) |
Apr 27, 2012 | 5.863 | 5.872 | 5.778 | 5.863 | 78,588 | +0.03(+0.44%) |
Apr 26, 2012 | 5.786 | 5.863 | 5.761 | 5.838 | 136,018 | +0.05(+0.89%) |
Apr 25, 2012 | 5.778 | 5.795 | 5.684 | 5.786 | 209,912 | +0.03(+0.60%) |
Apr 24, 2012 | 5.718 | 5.752 | 5.701 | 5.752 | 34,072 | +0.03(+0.45%) |
Apr 23, 2012 | 5.726 | 5.735 | 5.701 | 5.726 | 61,030 | +0.00(+0.00%) |
Apr 20, 2012 | 5.701 | 5.735 | 5.701 | 5.726 | 55,079 | +0.01(+0.15%) |
Apr 19, 2012 | 5.709 | 5.726 | 5.649 | 5.718 | 22,519 | +0.02(+0.30%) |
Apr 18, 2012 | 5.675 | 5.735 | 5.649 | 5.701 | 31,139 | +0.03(+0.45%) |
Apr 17, 2012 | 5.615 | 5.709 | 5.607 | 5.675 | 63,451 | +0.07(+1.22%) |
Apr 16, 2012 | 5.624 | 5.675 | 5.564 | 5.607 | 50,328 | -0.01(-0.15%) |
Apr 13, 2012 | 5.589 | 5.641 | 5.530 | 5.615 | 55,524 | +0.02(+0.31%) |
Apr 12, 2012 | 5.701 | 5.708 | 5.572 | 5.598 | 116,950 | -0.11(-1.95%) |
Apr 11, 2012 | 5.632 | 5.778 | 5.581 | 5.709 | 96,482 | +0.14(+2.46%) |
Apr 10, 2012 | 5.641 | 5.675 | 5.564 | 5.572 | 86,386 | -0.05(-0.91%) |
Apr 09, 2012 | 5.692 | 5.709 | 5.607 | 5.624 | 78,343 | -0.08(-1.35%) |
Apr 05, 2012 | 5.580 | 5.709 | 5.564 | 5.701 | 81,480 | +0.11(+1.99%) |
Apr 04, 2012 | 5.607 | 5.607 | 5.498 | 5.589 | 80,184 | -0.02(-0.31%) |
Apr 03, 2012 | 5.521 | 5.632 | 5.478 | 5.607 | 119,820 | +0.09(+1.71%) |
Apr 02, 2012 | 5.572 | 5.607 | 5.410 | 5.512 | 266,029 | -0.09(-1.53%) |
Mar 30, 2012 | 5.692 | 5.744 | 5.572 | 5.598 | 88,527 | -0.10(-1.80%) |
Mar 29, 2012 | 5.709 | 5.709 | 5.581 | 5.701 | 96,066 | -0.03(-0.60%) |
Mar 28, 2012 | 5.880 | 5.880 | 5.702 | 5.735 | 62,742 | -0.11(-1.90%) |
Mar 27, 2012 | 5.863 | 5.923 | 5.735 | 5.846 | 265,674 | +0.03(+0.59%) |
Mar 26, 2012 | 5.779 | 5.837 | 5.771 | 5.812 | 337,723 | +0.03(+0.57%) |
Mar 23, 2012 | 5.804 | 5.829 | 5.721 | 5.779 | 84,723 | -0.02(-0.43%) |
Mar 22, 2012 | 5.705 | 5.837 | 5.672 | 5.804 | 225,055 | +0.13(+2.33%) |
Mar 21, 2012 | 5.713 | 5.746 | 5.663 | 5.672 | 156,874 | +0.02(+0.44%) |
Mar 20, 2012 | 5.663 | 5.705 | 5.606 | 5.647 | 197,297 | +0.03(+0.59%) |
Mar 19, 2012 | 5.498 | 5.672 | 5.490 | 5.614 | 197,676 | +0.12(+2.26%) |
Mar 16, 2012 | 5.482 | 5.556 | 5.366 | 5.490 | 230,898 | -0.01(-0.15%) |
Mar 15, 2012 | 5.548 | 5.614 | 5.465 | 5.498 | 143,027 | -0.06(-1.04%) |
Mar 14, 2012 | 5.440 | 5.573 | 5.440 | 5.556 | 172,095 | +0.11(+1.97%) |
Mar 13, 2012 | 5.209 | 5.522 | 5.201 | 5.449 | 324,198 | +0.20(+3.77%) |
Mar 12, 2012 | 5.482 | 5.531 | 5.160 | 5.251 | 522,489 | -0.23(-4.22%) |
Mar 09, 2012 | 5.614 | 5.622 | 4.764 | 5.482 | 903,239 | -0.34(-5.82%) |
Mar 08, 2012 | 5.845 | 5.853 | 5.729 | 5.820 | 290,718 | +0.00(+0.00%) |
Mar 07, 2012 | 5.886 | 5.895 | 5.820 | 5.820 | 119,519 | -0.02(-0.42%) |
Mar 06, 2012 | 5.870 | 5.870 | 5.820 | 5.845 | 131,841 | -0.03(-0.56%) |
Mar 05, 2012 | 5.837 | 5.878 | 5.804 | 5.878 | 300,626 | +0.07(+1.28%) |
Mar 02, 2012 | 5.845 | 5.853 | 5.795 | 5.804 | 226,566 | -0.02(-0.28%) |