Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.965 | 6.391 | 5.924 | 6.391 | 6,844 | +0.35(+5.72%) |
May 30, 2012 | 5.823 | 6.059 | 5.728 | 6.045 | 2,196 | -0.11(-1.77%) |
May 29, 2012 | 6.580 | 6.580 | 5.728 | 6.154 | 7,432 | +0.14(+2.36%) |
May 25, 2012 | 6.249 | 6.249 | 6.012 | 6.012 | 952 | -0.24(-3.78%) |
May 24, 2012 | 6.296 | 6.296 | 6.059 | 6.248 | 158 | +0.05(+0.76%) |
May 23, 2012 | 6.107 | 6.201 | 6.013 | 6.201 | 813 | -0.09(-1.50%) |
May 22, 2012 | 6.391 | 6.533 | 6.201 | 6.296 | 1,776 | -0.00(-0.01%) |
May 21, 2012 | 5.964 | 6.509 | 5.917 | 6.296 | 2,383 | +0.43(+7.26%) |
May 18, 2012 | 5.965 | 5.965 | 5.728 | 5.870 | 1,326 | -0.19(-3.12%) |
May 17, 2012 | 6.012 | 6.130 | 6.012 | 6.059 | 285 | -0.00(-0.01%) |
May 16, 2012 | 5.965 | 6.154 | 5.965 | 6.060 | 2,610 | +0.00(+0.01%) |
May 15, 2012 | 5.965 | 6.060 | 5.397 | 6.059 | 3,117 | -0.05(-0.78%) |
May 14, 2012 | 5.965 | 6.201 | 5.965 | 6.107 | 4,068 | +0.14(+2.39%) |
May 11, 2012 | 5.775 | 6.012 | 5.728 | 5.965 | 1,985 | +0.19(+3.27%) |
May 10, 2012 | 5.775 | 5.917 | 5.775 | 5.776 | 2,260 | -0.22(-3.63%) |
May 09, 2012 | 5.917 | 6.107 | 5.823 | 5.993 | 2,268 | +0.03(+0.48%) |
May 08, 2012 | 6.059 | 6.059 | 5.870 | 5.965 | 1,780 | -0.09(-1.56%) |
May 07, 2012 | 6.012 | 6.107 | 5.965 | 6.059 | 1,985 | -0.09(-1.53%) |
May 04, 2012 | 6.201 | 6.202 | 5.917 | 6.154 | 1,880 | -0.14(-2.26%) |
May 03, 2012 | 6.201 | 6.296 | 6.201 | 6.296 | 285 | +0.14(+2.31%) |
May 02, 2012 | 6.059 | 6.296 | 6.012 | 6.154 | 4,316 | -0.05(-0.76%) |
May 01, 2012 | 6.201 | 6.201 | 5.965 | 6.201 | 2,756 | +0.00(+0.00%) |
Apr 30, 2012 | 6.059 | 6.391 | 6.013 | 6.201 | 4,991 | +0.19(+3.15%) |
Apr 27, 2012 | 6.343 | 6.533 | 5.917 | 6.012 | 8,904 | -0.43(-6.62%) |
Apr 26, 2012 | 6.249 | 6.438 | 6.154 | 6.438 | 4,197 | +0.19(+3.03%) |
Apr 25, 2012 | 6.627 | 6.627 | 5.917 | 6.249 | 1,253 | -0.33(-5.03%) |
Apr 24, 2012 | 6.201 | 6.912 | 6.154 | 6.580 | 15,636 | +0.33(+5.30%) |
Apr 23, 2012 | 6.201 | 6.249 | 6.012 | 6.249 | 5,585 | -0.19(-2.94%) |
Apr 20, 2012 | 6.391 | 6.440 | 6.296 | 6.438 | 2,516 | +0.01(+0.22%) |
Apr 19, 2012 | 6.154 | 6.485 | 6.154 | 6.424 | 2,246 | +0.36(+6.02%) |
Apr 18, 2012 | 5.965 | 6.059 | 5.826 | 6.059 | 2,492 | +0.09(+1.59%) |
Apr 17, 2012 | 5.870 | 6.201 | 5.775 | 5.965 | 7,603 | +0.09(+1.61%) |
Apr 16, 2012 | 6.107 | 6.107 | 5.775 | 5.870 | 5,703 | -0.05(-0.80%) |
Apr 13, 2012 | 6.296 | 6.296 | 5.917 | 5.917 | 1,812 | -0.19(-3.11%) |
Apr 12, 2012 | 6.296 | 6.438 | 6.107 | 6.107 | 9,660 | -0.05(-0.76%) |
Apr 11, 2012 | 6.154 | 6.343 | 6.154 | 6.154 | 4,559 | -0.21(-3.31%) |
Apr 10, 2012 | 6.249 | 6.390 | 6.249 | 6.365 | 168 | +0.07(+1.09%) |
Apr 09, 2012 | 6.296 | 6.297 | 6.154 | 6.296 | 9,222 | -0.24(-3.62%) |
Apr 05, 2012 | 6.438 | 6.675 | 6.249 | 6.533 | 7,781 | -0.09(-1.30%) |
Apr 04, 2012 | 6.533 | 6.675 | 6.154 | 6.619 | 5,561 | +0.32(+5.13%) |
Apr 03, 2012 | 6.296 | 7.384 | 6.296 | 6.296 | 24,709 | -0.00(-0.08%) |
Apr 02, 2012 | 7.764 | 7.905 | 6.012 | 6.301 | 29,685 | -1.46(-18.84%) |
Mar 30, 2012 | 7.574 | 7.906 | 7.574 | 7.764 | 2,562 | +0.19(+2.56%) |
Mar 29, 2012 | 7.953 | 7.953 | 7.480 | 7.570 | 11,882 | -0.38(-4.82%) |
Mar 28, 2012 | 8.000 | 8.000 | 7.858 | 7.953 | 7,338 | +0.09(+1.20%) |
Mar 27, 2012 | 7.290 | 7.858 | 7.290 | 7.858 | 23,364 | +0.38(+5.06%) |
Mar 26, 2012 | 7.385 | 7.527 | 7.054 | 7.480 | 935 | +0.18(+2.53%) |
Mar 23, 2012 | 7.290 | 7.432 | 7.006 | 7.295 | 686 | -0.09(-1.22%) |
Mar 22, 2012 | 7.290 | 7.479 | 7.030 | 7.385 | 485 | -0.05(-0.64%) |
Mar 21, 2012 | 7.148 | 7.432 | 7.054 | 7.432 | 342 | +0.28(+3.97%) |
Mar 20, 2012 | 7.243 | 7.379 | 7.006 | 7.148 | 830 | -0.24(-3.21%) |
Mar 19, 2012 | 7.338 | 7.432 | 6.912 | 7.385 | 4,867 | -0.14(-1.89%) |
Mar 16, 2012 | 7.290 | 7.527 | 7.290 | 7.527 | 8,883 | +0.24(+3.25%) |
Mar 15, 2012 | 7.101 | 7.290 | 6.864 | 7.290 | 2,962 | +0.00(+0.01%) |
Mar 14, 2012 | 7.290 | 7.290 | 7.101 | 7.290 | 673 | -0.00(-0.01%) |
Mar 13, 2012 | 7.101 | 7.338 | 7.101 | 7.290 | 2,154 | +0.09(+1.32%) |
Mar 12, 2012 | 7.480 | 7.480 | 7.196 | 7.196 | 651 | -0.09(-1.30%) |
Mar 09, 2012 | 7.480 | 7.480 | 7.290 | 7.290 | 2,075 | +0.14(+1.99%) |
Mar 08, 2012 | 7.148 | 7.148 | 7.148 | 7.148 | 179 | -0.19(-2.58%) |
Mar 07, 2012 | 7.101 | 7.385 | 7.101 | 7.338 | 253 | +0.38(+5.44%) |
Mar 06, 2012 | 7.196 | 7.196 | 6.912 | 6.959 | 3,216 | -0.33(-4.54%) |
Mar 05, 2012 | 7.290 | 7.527 | 6.912 | 7.290 | 2,987 | +0.05(+0.65%) |
Mar 02, 2012 | 7.006 | 7.432 | 6.769 | 7.243 | 1,802 | +0.09(+1.32%) |