Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.120 | 6.150 | 5.990 | 6.130 | 122,753 | +0.00(+0.00%) |
May 30, 2012 | 6.160 | 6.240 | 6.060 | 6.130 | 122,214 | -0.07(-1.13%) |
May 29, 2012 | 6.030 | 6.370 | 6.030 | 6.200 | 197,787 | +0.18(+2.99%) |
May 25, 2012 | 6.000 | 6.120 | 5.910 | 6.020 | 141,727 | +0.01(+0.17%) |
May 24, 2012 | 6.130 | 6.290 | 5.950 | 6.010 | 219,569 | -0.11(-1.80%) |
May 23, 2012 | 6.360 | 6.490 | 6.070 | 6.120 | 171,117 | -0.26(-4.08%) |
May 22, 2012 | 6.370 | 6.590 | 6.340 | 6.380 | 106,547 | +0.05(+0.79%) |
May 21, 2012 | 6.130 | 6.340 | 6.130 | 6.330 | 87,669 | +0.19(+3.09%) |
May 18, 2012 | 6.160 | 6.310 | 6.070 | 6.140 | 97,004 | -0.01(-0.16%) |
May 17, 2012 | 6.570 | 6.580 | 6.090 | 6.150 | 228,792 | -0.40(-6.11%) |
May 16, 2012 | 6.700 | 6.730 | 6.450 | 6.550 | 198,082 | -0.06(-0.91%) |
May 15, 2012 | 6.600 | 6.692 | 6.510 | 6.610 | 210,325 | +0.10(+1.54%) |
May 14, 2012 | 6.500 | 6.790 | 6.444 | 6.510 | 364,142 | +0.01(+0.15%) |
May 11, 2012 | 6.300 | 6.580 | 6.170 | 6.500 | 278,754 | +0.19(+3.01%) |
May 10, 2012 | 6.390 | 6.600 | 6.270 | 6.310 | 154,937 | -0.03(-0.47%) |
May 09, 2012 | 6.210 | 6.400 | 6.160 | 6.340 | 153,846 | +0.14(+2.26%) |
May 08, 2012 | 6.050 | 6.240 | 6.021 | 6.200 | 134,638 | +0.14(+2.31%) |
May 07, 2012 | 6.000 | 6.070 | 5.900 | 6.060 | 182,071 | +0.05(+0.83%) |
May 04, 2012 | 5.900 | 6.110 | 5.620 | 6.010 | 171,633 | +0.01(+0.17%) |
May 03, 2012 | 6.000 | 6.000 | 5.840 | 6.000 | 99,043 | +0.00(+0.00%) |
May 02, 2012 | 6.010 | 6.050 | 5.900 | 6.000 | 107,003 | -0.02(-0.33%) |
May 01, 2012 | 5.970 | 6.110 | 5.900 | 6.020 | 192,912 | +0.04(+0.67%) |
Apr 30, 2012 | 5.660 | 6.179 | 5.630 | 5.980 | 380,756 | +0.28(+4.91%) |
Apr 27, 2012 | 5.630 | 5.740 | 4.932 | 5.700 | 382,859 | +0.08(+1.33%) |
Apr 26, 2012 | 5.580 | 5.670 | 5.400 | 5.625 | 232,564 | +0.12(+2.27%) |
Apr 25, 2012 | 5.560 | 5.570 | 5.440 | 5.500 | 66,788 | -0.01(-0.18%) |
Apr 24, 2012 | 5.480 | 5.577 | 5.411 | 5.510 | 113,537 | +0.07(+1.29%) |
Apr 23, 2012 | 5.450 | 5.460 | 5.189 | 5.440 | 71,853 | -0.02(-0.37%) |
Apr 20, 2012 | 5.520 | 5.600 | 5.440 | 5.460 | 119,071 | -0.04(-0.73%) |
Apr 19, 2012 | 5.570 | 5.580 | 5.400 | 5.500 | 91,264 | -0.03(-0.54%) |
Apr 18, 2012 | 5.550 | 5.630 | 5.500 | 5.530 | 47,374 | -0.07(-1.25%) |
Apr 17, 2012 | 5.440 | 5.740 | 5.440 | 5.600 | 268,500 | +0.18(+3.32%) |
Apr 16, 2012 | 5.230 | 5.490 | 5.230 | 5.420 | 160,506 | +0.21(+4.03%) |
Apr 13, 2012 | 5.200 | 5.290 | 5.140 | 5.210 | 58,236 | +0.01(+0.19%) |
Apr 12, 2012 | 5.050 | 5.390 | 5.050 | 5.200 | 140,848 | +0.12(+2.36%) |
Apr 11, 2012 | 5.110 | 5.140 | 5.040 | 5.080 | 39,020 | +0.02(+0.40%) |
Apr 10, 2012 | 5.000 | 5.170 | 5.000 | 5.060 | 102,322 | +0.05(+1.00%) |
Apr 09, 2012 | 5.090 | 5.095 | 4.950 | 5.010 | 70,880 | -0.10(-1.96%) |
Apr 05, 2012 | 5.150 | 5.220 | 5.100 | 5.110 | 49,516 | -0.10(-1.92%) |
Apr 04, 2012 | 5.280 | 5.290 | 5.190 | 5.210 | 89,749 | -0.10(-1.88%) |
Apr 03, 2012 | 5.380 | 5.380 | 5.210 | 5.310 | 73,820 | -0.02(-0.38%) |
Apr 02, 2012 | 4.860 | 5.370 | 4.820 | 5.330 | 259,882 | +0.48(+9.90%) |
Mar 30, 2012 | 4.870 | 4.900 | 4.785 | 4.850 | 29,775 | +0.02(+0.41%) |
Mar 29, 2012 | 4.690 | 4.830 | 4.600 | 4.830 | 69,335 | +0.12(+2.55%) |
Mar 28, 2012 | 4.800 | 4.820 | 4.700 | 4.710 | 133,808 | -0.10(-2.08%) |
Mar 27, 2012 | 4.960 | 4.970 | 4.740 | 4.810 | 89,697 | -0.13(-2.63%) |
Mar 26, 2012 | 4.920 | 5.010 | 4.910 | 4.940 | 75,825 | +0.04(+0.82%) |
Mar 23, 2012 | 4.950 | 4.970 | 4.840 | 4.900 | 69,745 | -0.06(-1.21%) |
Mar 22, 2012 | 5.000 | 5.020 | 4.940 | 4.960 | 30,718 | -0.04(-0.80%) |
Mar 21, 2012 | 4.990 | 5.030 | 4.840 | 5.000 | 57,724 | +0.01(+0.20%) |
Mar 20, 2012 | 4.990 | 5.060 | 4.880 | 4.990 | 115,885 | +0.00(+0.00%) |
Mar 19, 2012 | 4.930 | 5.040 | 4.910 | 4.990 | 71,262 | +0.06(+1.22%) |
Mar 16, 2012 | 4.890 | 4.930 | 4.840 | 4.930 | 44,338 | +0.05(+1.02%) |
Mar 15, 2012 | 4.870 | 4.930 | 4.840 | 4.880 | 63,941 | +0.03(+0.62%) |
Mar 14, 2012 | 4.840 | 4.890 | 4.770 | 4.850 | 80,963 | +0.03(+0.62%) |
Mar 13, 2012 | 4.830 | 4.880 | 4.740 | 4.820 | 128,478 | +0.03(+0.63%) |
Mar 12, 2012 | 4.740 | 4.840 | 4.620 | 4.790 | 115,450 | +0.04(+0.84%) |
Mar 09, 2012 | 4.610 | 4.780 | 4.610 | 4.750 | 145,839 | +0.08(+1.71%) |
Mar 08, 2012 | 4.540 | 4.750 | 4.500 | 4.670 | 183,017 | +0.16(+3.55%) |
Mar 07, 2012 | 4.430 | 4.590 | 4.430 | 4.510 | 58,672 | +0.09(+2.04%) |
Mar 06, 2012 | 4.280 | 4.790 | 4.240 | 4.420 | 327,733 | +0.21(+4.99%) |
Mar 05, 2012 | 4.450 | 4.510 | 4.171 | 4.210 | 165,116 | -0.27(-6.03%) |
Mar 02, 2012 | 4.440 | 4.520 | 4.250 | 4.480 | 70,751 | +0.04(+0.90%) |