Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.835 | 5.923 | 5.835 | 5.866 | 21,339 | +0.03(+0.43%) |
May 30, 2012 | 5.879 | 5.904 | 5.841 | 5.841 | 20,474 | -0.10(-1.70%) |
May 29, 2012 | 5.974 | 5.980 | 5.898 | 5.942 | 19,156 | +0.06(+0.97%) |
May 25, 2012 | 5.930 | 5.967 | 5.841 | 5.885 | 18,078 | -0.03(-0.43%) |
May 24, 2012 | 5.907 | 5.967 | 5.841 | 5.911 | 11,411 | +0.04(+0.65%) |
May 23, 2012 | 5.759 | 5.967 | 5.759 | 5.873 | 23,053 | +0.08(+1.31%) |
May 22, 2012 | 5.936 | 5.980 | 5.753 | 5.797 | 43,148 | -0.13(-2.13%) |
May 21, 2012 | 5.866 | 5.930 | 5.809 | 5.923 | 20,164 | +0.06(+1.08%) |
May 18, 2012 | 5.753 | 5.885 | 5.753 | 5.860 | 39,403 | +0.10(+1.76%) |
May 17, 2012 | 5.854 | 5.904 | 5.753 | 5.759 | 28,586 | -0.10(-1.73%) |
May 16, 2012 | 5.892 | 5.936 | 5.860 | 5.860 | 11,231 | +0.01(+0.11%) |
May 15, 2012 | 5.847 | 5.942 | 5.822 | 5.854 | 13,715 | +0.01(+0.11%) |
May 14, 2012 | 5.885 | 5.999 | 5.847 | 5.847 | 20,482 | -0.13(-2.22%) |
May 11, 2012 | 6.043 | 6.125 | 5.923 | 5.980 | 22,330 | -0.14(-2.27%) |
May 10, 2012 | 6.265 | 6.265 | 6.067 | 6.119 | 7,495 | -0.11(-1.73%) |
May 09, 2012 | 6.056 | 6.284 | 6.056 | 6.227 | 12,762 | +0.04(+0.61%) |
May 08, 2012 | 5.866 | 6.214 | 5.866 | 6.189 | 23,363 | +0.25(+4.26%) |
May 07, 2012 | 5.873 | 5.993 | 5.873 | 5.936 | 21,487 | +0.06(+1.08%) |
May 04, 2012 | 6.017 | 6.136 | 5.804 | 5.873 | 47,044 | -0.18(-2.90%) |
May 03, 2012 | 6.111 | 6.199 | 6.036 | 6.048 | 25,616 | -0.06(-1.03%) |
May 02, 2012 | 5.929 | 6.111 | 5.929 | 6.111 | 33,865 | +0.19(+3.28%) |
May 01, 2012 | 5.992 | 6.135 | 5.891 | 5.917 | 49,774 | -0.10(-1.67%) |
Apr 30, 2012 | 6.224 | 6.224 | 5.992 | 6.017 | 30,718 | -0.21(-3.42%) |
Apr 27, 2012 | 6.117 | 6.249 | 6.011 | 6.230 | 32,909 | +0.09(+1.53%) |
Apr 26, 2012 | 6.079 | 6.142 | 5.942 | 6.136 | 33,056 | +0.02(+0.31%) |
Apr 25, 2012 | 6.048 | 6.167 | 6.011 | 6.117 | 40,038 | +0.16(+2.63%) |
Apr 24, 2012 | 5.810 | 5.973 | 5.810 | 5.960 | 15,007 | +0.14(+2.48%) |
Apr 23, 2012 | 5.873 | 5.935 | 5.766 | 5.816 | 58,359 | -0.19(-3.13%) |
Apr 20, 2012 | 6.117 | 6.117 | 5.891 | 6.004 | 40,185 | +0.19(+3.34%) |
Apr 19, 2012 | 5.935 | 5.985 | 5.810 | 5.810 | 50,803 | -0.10(-1.70%) |
Apr 18, 2012 | 5.985 | 5.992 | 5.904 | 5.910 | 21,132 | -0.14(-2.38%) |
Apr 17, 2012 | 6.023 | 6.117 | 6.011 | 6.054 | 36,847 | +0.08(+1.36%) |
Apr 16, 2012 | 5.910 | 5.985 | 5.829 | 5.973 | 27,409 | +0.11(+1.82%) |
Apr 13, 2012 | 6.023 | 6.023 | 5.816 | 5.866 | 37,337 | -0.21(-3.51%) |
Apr 12, 2012 | 6.011 | 6.155 | 5.985 | 6.079 | 27,912 | +0.05(+0.83%) |
Apr 11, 2012 | 5.816 | 6.048 | 5.775 | 6.029 | 47,755 | +0.31(+5.37%) |
Apr 10, 2012 | 5.898 | 5.923 | 5.716 | 5.722 | 51,063 | -0.16(-2.67%) |
Apr 09, 2012 | 5.954 | 6.048 | 5.879 | 5.879 | 47,905 | -0.16(-2.60%) |
Apr 05, 2012 | 6.111 | 6.161 | 6.023 | 6.036 | 13,100 | -0.09(-1.43%) |
Apr 04, 2012 | 6.161 | 6.236 | 6.117 | 6.123 | 35,672 | -0.13(-2.10%) |
Apr 03, 2012 | 6.349 | 6.393 | 6.230 | 6.255 | 41,431 | -0.13(-1.96%) |
Apr 02, 2012 | 6.255 | 6.405 | 6.217 | 6.380 | 94,160 | +0.12(+1.90%) |
Mar 30, 2012 | 6.355 | 6.355 | 6.230 | 6.261 | 72,836 | -0.03(-0.50%) |
Mar 29, 2012 | 6.130 | 6.399 | 6.111 | 6.293 | 11,041 | +0.09(+1.41%) |
Mar 28, 2012 | 6.242 | 6.336 | 6.086 | 6.205 | 24,000 | -0.01(-0.20%) |
Mar 27, 2012 | 6.374 | 6.405 | 6.199 | 6.217 | 26,814 | -0.16(-2.46%) |
Mar 26, 2012 | 6.418 | 6.418 | 6.330 | 6.374 | 50,726 | +0.02(+0.30%) |
Mar 23, 2012 | 6.092 | 6.355 | 6.048 | 6.355 | 20,435 | +0.29(+4.75%) |
Mar 22, 2012 | 6.105 | 6.136 | 6.017 | 6.067 | 19,856 | -0.12(-1.93%) |
Mar 21, 2012 | 6.355 | 6.355 | 6.173 | 6.186 | 12,737 | -0.13(-2.08%) |
Mar 20, 2012 | 6.267 | 6.387 | 6.267 | 6.318 | 15,168 | -0.03(-0.40%) |
Mar 19, 2012 | 6.293 | 6.380 | 6.274 | 6.343 | 27,305 | +0.06(+1.00%) |
Mar 16, 2012 | 6.199 | 6.330 | 6.167 | 6.280 | 85,929 | +0.08(+1.21%) |
Mar 15, 2012 | 6.261 | 6.261 | 6.036 | 6.205 | 24,880 | +0.10(+1.64%) |
Mar 14, 2012 | 6.393 | 6.399 | 6.086 | 6.105 | 44,094 | -0.29(-4.51%) |
Mar 13, 2012 | 6.362 | 6.393 | 6.279 | 6.393 | 43,384 | +0.07(+1.09%) |
Mar 12, 2012 | 6.142 | 6.362 | 6.142 | 6.324 | 37,970 | +0.14(+2.23%) |
Mar 09, 2012 | 5.967 | 6.224 | 5.967 | 6.186 | 27,066 | +0.19(+3.24%) |
Mar 08, 2012 | 5.992 | 5.992 | 5.879 | 5.992 | 36,828 | +0.01(+0.21%) |
Mar 07, 2012 | 5.866 | 5.992 | 5.848 | 5.979 | 32,596 | +0.17(+2.91%) |
Mar 06, 2012 | 5.923 | 5.985 | 5.779 | 5.810 | 36,663 | -0.16(-2.73%) |
Mar 05, 2012 | 5.766 | 6.029 | 5.766 | 5.973 | 41,978 | +0.24(+4.27%) |
Mar 02, 2012 | 6.029 | 6.048 | 5.544 | 5.728 | 68,395 | -0.26(-4.39%) |