Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.497 | 5.497 | 5.458 | 5.466 | 6,900 | -0.05(-0.98%) |
May 30, 2012 | 5.574 | 5.574 | 5.494 | 5.520 | 7,572 | -0.04(-0.70%) |
May 29, 2012 | 5.566 | 5.613 | 5.559 | 5.559 | 10,027 | +0.10(+1.85%) |
May 25, 2012 | 5.481 | 5.567 | 5.404 | 5.458 | 13,229 | -0.06(-1.12%) |
May 24, 2012 | 5.597 | 5.597 | 5.466 | 5.520 | 4,619 | -0.03(-0.48%) |
May 23, 2012 | 5.473 | 5.546 | 5.404 | 5.546 | 17,134 | -0.01(-0.22%) |
May 22, 2012 | 5.582 | 5.622 | 5.535 | 5.559 | 79,221 | +0.03(+0.56%) |
May 21, 2012 | 5.559 | 5.564 | 5.489 | 5.528 | 3,193 | +0.02(+0.31%) |
May 18, 2012 | 5.644 | 5.644 | 5.497 | 5.511 | 26,211 | -0.13(-2.27%) |
May 17, 2012 | 5.760 | 5.785 | 5.638 | 5.638 | 7,481 | -0.13(-2.18%) |
May 16, 2012 | 5.985 | 5.985 | 5.764 | 5.764 | 15,635 | -0.13(-2.17%) |
May 15, 2012 | 6.016 | 6.016 | 5.877 | 5.892 | 15,447 | -0.17(-2.81%) |
May 14, 2012 | 6.086 | 6.156 | 6.024 | 6.063 | 19,121 | -0.14(-2.25%) |
May 11, 2012 | 6.210 | 6.233 | 6.202 | 6.202 | 38,481 | -0.07(-1.11%) |
May 10, 2012 | 6.334 | 6.334 | 6.272 | 6.272 | 6,610 | +0.04(+0.65%) |
May 09, 2012 | 6.140 | 6.280 | 6.090 | 6.232 | 21,326 | -0.08(-1.20%) |
May 08, 2012 | 6.318 | 6.318 | 6.241 | 6.307 | 17,391 | -0.05(-0.71%) |
May 07, 2012 | 6.396 | 6.396 | 6.295 | 6.353 | 18,694 | -0.05(-0.80%) |
May 04, 2012 | 6.396 | 6.458 | 6.365 | 6.404 | 65,336 | -0.02(-0.36%) |
May 03, 2012 | 6.566 | 6.566 | 6.408 | 6.427 | 26,986 | -0.16(-2.47%) |
May 02, 2012 | 6.598 | 6.613 | 6.535 | 6.590 | 22,784 | -0.11(-1.62%) |
May 01, 2012 | 6.559 | 6.706 | 6.559 | 6.698 | 11,722 | +0.09(+1.31%) |
Apr 30, 2012 | 6.590 | 6.640 | 6.559 | 6.611 | 7,107 | -0.04(-0.61%) |
Apr 27, 2012 | 6.660 | 6.660 | 6.598 | 6.652 | 8,982 | +0.07(+1.05%) |
Apr 26, 2012 | 6.559 | 6.621 | 6.551 | 6.583 | 22,429 | -0.05(-0.69%) |
Apr 25, 2012 | 6.613 | 6.629 | 6.605 | 6.629 | 9,618 | +0.07(+1.09%) |
Apr 24, 2012 | 6.520 | 6.590 | 6.520 | 6.557 | 11,602 | +0.01(+0.09%) |
Apr 23, 2012 | 6.598 | 6.613 | 6.497 | 6.551 | 24,996 | -0.22(-3.22%) |
Apr 20, 2012 | 6.784 | 6.822 | 6.760 | 6.769 | 8,384 | +0.03(+0.38%) |
Apr 19, 2012 | 6.785 | 6.799 | 6.715 | 6.743 | 2,210 | -0.07(-1.05%) |
Apr 18, 2012 | 6.815 | 6.838 | 6.791 | 6.815 | 45,490 | -0.06(-0.91%) |
Apr 17, 2012 | 6.784 | 6.915 | 6.769 | 6.877 | 15,930 | +0.10(+1.50%) |
Apr 16, 2012 | 6.768 | 6.822 | 6.729 | 6.776 | 36,043 | +0.02(+0.34%) |
Apr 13, 2012 | 6.791 | 6.853 | 6.737 | 6.753 | 44,458 | -0.11(-1.59%) |
Apr 12, 2012 | 6.869 | 6.900 | 6.839 | 6.862 | 25,922 | -0.01(-0.22%) |
Apr 11, 2012 | 6.784 | 6.900 | 6.784 | 6.877 | 36,648 | +0.13(+1.95%) |
Apr 10, 2012 | 6.776 | 6.798 | 6.722 | 6.745 | 21,744 | -0.08(-1.14%) |
Apr 09, 2012 | 6.768 | 6.884 | 6.768 | 6.822 | 26,380 | -0.07(-1.01%) |
Apr 05, 2012 | 6.822 | 6.925 | 6.822 | 6.892 | 33,049 | +0.03(+0.45%) |
Apr 04, 2012 | 6.892 | 6.892 | 6.815 | 6.861 | 25,534 | -0.17(-2.43%) |
Apr 03, 2012 | 7.086 | 7.094 | 6.977 | 7.032 | 36,246 | -0.06(-0.79%) |
Apr 02, 2012 | 7.039 | 7.094 | 7.016 | 7.087 | 22,845 | +0.03(+0.46%) |
Mar 30, 2012 | 7.078 | 7.086 | 7.047 | 7.055 | 20,534 | -0.05(-0.66%) |
Mar 29, 2012 | 7.055 | 7.101 | 7.019 | 7.101 | 36,190 | -0.02(-0.33%) |
Mar 28, 2012 | 7.272 | 7.272 | 7.094 | 7.125 | 57,024 | -0.16(-2.13%) |
Mar 27, 2012 | 7.280 | 7.319 | 7.280 | 7.280 | 35,235 | +0.02(+0.21%) |
Mar 26, 2012 | 7.218 | 7.311 | 7.218 | 7.264 | 15,986 | +0.00(+0.00%) |
Mar 23, 2012 | 7.171 | 7.271 | 7.171 | 7.264 | 20,528 | +0.08(+1.08%) |
Mar 22, 2012 | 7.163 | 7.194 | 7.140 | 7.187 | 40,863 | -0.05(-0.64%) |
Mar 21, 2012 | 7.256 | 7.326 | 7.171 | 7.233 | 34,991 | -0.09(-1.27%) |
Mar 20, 2012 | 7.256 | 7.326 | 7.171 | 7.326 | 32,729 | -0.02(-0.21%) |
Mar 19, 2012 | 7.350 | 7.404 | 7.311 | 7.342 | 47,410 | +0.00(+0.00%) |
Mar 16, 2012 | 7.373 | 7.396 | 7.342 | 7.342 | 5,432 | +0.04(+0.53%) |
Mar 15, 2012 | 7.249 | 7.338 | 7.249 | 7.303 | 25,900 | +0.04(+0.58%) |
Mar 14, 2012 | 7.319 | 7.319 | 7.225 | 7.261 | 30,706 | -0.07(-0.99%) |
Mar 13, 2012 | 7.279 | 7.334 | 7.272 | 7.334 | 14,822 | +0.16(+2.22%) |
Mar 12, 2012 | 7.264 | 7.264 | 7.149 | 7.175 | 10,596 | -0.12(-1.64%) |
Mar 09, 2012 | 7.256 | 7.311 | 7.256 | 7.294 | 6,538 | +0.08(+1.17%) |
Mar 08, 2012 | 7.148 | 7.237 | 7.148 | 7.210 | 7,410 | +0.09(+1.20%) |
Mar 07, 2012 | 7.101 | 7.132 | 7.095 | 7.125 | 9,420 | +0.00(+0.03%) |
Mar 06, 2012 | 7.179 | 7.179 | 7.086 | 7.123 | 18,686 | -0.23(-3.08%) |
Mar 05, 2012 | 7.396 | 7.396 | 7.295 | 7.349 | 25,506 | -0.07(-0.90%) |
Mar 02, 2012 | 7.443 | 7.483 | 7.405 | 7.416 | 8,749 | -0.00(-0.04%) |