Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.248 | 6.292 | 6.221 | 6.283 | 196,992 | +0.04(+0.72%) |
May 30, 2012 | 6.257 | 6.270 | 6.216 | 6.239 | 130,321 | -0.01(-0.14%) |
May 29, 2012 | 6.324 | 6.324 | 6.198 | 6.248 | 213,286 | -0.01(-0.14%) |
May 25, 2012 | 6.252 | 6.265 | 6.216 | 6.257 | 122,566 | +0.00(+0.00%) |
May 24, 2012 | 6.257 | 6.257 | 6.207 | 6.257 | 145,428 | +0.03(+0.43%) |
May 23, 2012 | 6.194 | 6.243 | 6.185 | 6.230 | 155,427 | +0.05(+0.80%) |
May 22, 2012 | 6.149 | 6.221 | 6.149 | 6.180 | 136,970 | +0.00(+0.07%) |
May 21, 2012 | 6.203 | 6.203 | 6.126 | 6.176 | 113,301 | -0.02(-0.29%) |
May 18, 2012 | 6.194 | 6.225 | 6.108 | 6.194 | 352,981 | +0.03(+0.44%) |
May 17, 2012 | 6.266 | 6.266 | 6.162 | 6.167 | 116,599 | -0.08(-1.22%) |
May 16, 2012 | 6.189 | 6.252 | 6.189 | 6.243 | 101,938 | +0.04(+0.58%) |
May 15, 2012 | 6.203 | 6.225 | 6.176 | 6.207 | 148,645 | +0.02(+0.36%) |
May 14, 2012 | 6.203 | 6.203 | 6.167 | 6.185 | 166,737 | -0.05(-0.79%) |
May 11, 2012 | 6.180 | 6.234 | 6.176 | 6.234 | 118,508 | +0.04(+0.70%) |
May 10, 2012 | 6.164 | 6.204 | 6.164 | 6.191 | 191,613 | +0.00(+0.07%) |
May 09, 2012 | 6.199 | 6.217 | 6.177 | 6.186 | 159,740 | -0.02(-0.36%) |
May 08, 2012 | 6.164 | 6.213 | 6.164 | 6.208 | 112,553 | +0.02(+0.29%) |
May 07, 2012 | 6.115 | 6.208 | 6.115 | 6.191 | 131,425 | +0.03(+0.43%) |
May 04, 2012 | 6.240 | 6.240 | 6.124 | 6.164 | 207,092 | -0.08(-1.29%) |
May 03, 2012 | 6.240 | 6.244 | 6.195 | 6.244 | 130,021 | +0.00(+0.07%) |
May 02, 2012 | 6.226 | 6.262 | 6.226 | 6.240 | 135,300 | -0.01(-0.21%) |
May 01, 2012 | 6.226 | 6.253 | 6.208 | 6.253 | 186,255 | +0.04(+0.72%) |
Apr 30, 2012 | 6.222 | 6.226 | 6.177 | 6.208 | 129,334 | +0.01(+0.22%) |
Apr 27, 2012 | 6.186 | 6.217 | 6.177 | 6.195 | 111,420 | +0.00(+0.07%) |
Apr 26, 2012 | 6.213 | 6.244 | 6.191 | 6.191 | 99,785 | -0.03(-0.50%) |
Apr 25, 2012 | 6.240 | 6.240 | 6.186 | 6.222 | 117,705 | -0.00(-0.07%) |
Apr 24, 2012 | 6.177 | 6.226 | 6.143 | 6.226 | 298,486 | +0.07(+1.16%) |
Apr 23, 2012 | 6.141 | 6.155 | 6.106 | 6.155 | 153,988 | +0.00(+0.00%) |
Apr 20, 2012 | 6.150 | 6.164 | 6.146 | 6.155 | 151,660 | +0.00(+0.07%) |
Apr 19, 2012 | 6.146 | 6.177 | 6.119 | 6.150 | 120,145 | +0.04(+0.73%) |
Apr 18, 2012 | 6.186 | 6.186 | 6.079 | 6.106 | 185,194 | -0.06(-1.01%) |
Apr 17, 2012 | 6.235 | 6.235 | 6.164 | 6.168 | 179,821 | -0.04(-0.58%) |
Apr 16, 2012 | 6.195 | 6.208 | 6.168 | 6.204 | 96,686 | +0.04(+0.58%) |
Apr 13, 2012 | 6.173 | 6.173 | 6.110 | 6.168 | 63,797 | +0.04(+0.66%) |
Apr 12, 2012 | 6.235 | 6.260 | 6.106 | 6.128 | 226,672 | -0.14(-2.16%) |
Apr 11, 2012 | 6.223 | 6.312 | 6.197 | 6.263 | 193,338 | +0.05(+0.86%) |
Apr 10, 2012 | 6.148 | 6.214 | 6.148 | 6.210 | 132,804 | +0.04(+0.65%) |
Apr 09, 2012 | 6.148 | 6.183 | 6.121 | 6.170 | 114,553 | +0.02(+0.36%) |
Apr 05, 2012 | 6.068 | 6.166 | 6.068 | 6.148 | 187,248 | +0.08(+1.24%) |
Apr 04, 2012 | 6.121 | 6.147 | 6.072 | 6.072 | 130,939 | -0.08(-1.37%) |
Apr 03, 2012 | 6.174 | 6.206 | 6.134 | 6.157 | 104,403 | -0.05(-0.86%) |
Apr 02, 2012 | 6.103 | 6.210 | 6.103 | 6.210 | 125,857 | +0.09(+1.45%) |
Mar 30, 2012 | 6.201 | 6.201 | 6.072 | 6.121 | 217,341 | -0.06(-1.01%) |
Mar 29, 2012 | 6.183 | 6.188 | 6.170 | 6.183 | 215,195 | +0.00(+0.00%) |
Mar 28, 2012 | 6.174 | 6.188 | 6.161 | 6.183 | 261,012 | +0.01(+0.14%) |
Mar 27, 2012 | 6.072 | 6.174 | 6.059 | 6.174 | 328,763 | +0.12(+1.91%) |
Mar 26, 2012 | 6.006 | 6.077 | 5.996 | 6.059 | 167,133 | +0.05(+0.89%) |
Mar 23, 2012 | 5.970 | 6.032 | 5.957 | 6.006 | 183,100 | +0.01(+0.22%) |
Mar 22, 2012 | 5.890 | 5.997 | 5.890 | 5.992 | 319,846 | +0.08(+1.35%) |
Mar 21, 2012 | 5.890 | 5.917 | 5.814 | 5.912 | 336,689 | +0.02(+0.38%) |
Mar 20, 2012 | 5.908 | 5.952 | 5.877 | 5.890 | 196,391 | -0.05(-0.90%) |
Mar 19, 2012 | 5.948 | 5.966 | 5.903 | 5.943 | 211,483 | +0.02(+0.30%) |
Mar 16, 2012 | 6.001 | 6.041 | 5.912 | 5.926 | 326,518 | -0.13(-2.20%) |
Mar 15, 2012 | 6.108 | 6.117 | 6.019 | 6.059 | 223,908 | -0.06(-1.02%) |
Mar 14, 2012 | 6.228 | 6.232 | 6.103 | 6.121 | 175,607 | -0.12(-1.99%) |
Mar 13, 2012 | 6.188 | 6.246 | 6.188 | 6.246 | 89,254 | +0.05(+0.84%) |
Mar 12, 2012 | 6.180 | 6.202 | 6.176 | 6.194 | 187,715 | -0.00(-0.00%) |
Mar 09, 2012 | 6.238 | 6.238 | 6.185 | 6.194 | 142,878 | -0.04(-0.64%) |
Mar 08, 2012 | 6.211 | 6.238 | 6.207 | 6.233 | 138,253 | +0.03(+0.43%) |
Mar 07, 2012 | 6.229 | 6.233 | 6.194 | 6.207 | 248,717 | +0.00(+0.00%) |
Mar 06, 2012 | 6.273 | 6.273 | 6.171 | 6.207 | 250,812 | -0.06(-0.99%) |
Mar 05, 2012 | 6.260 | 6.278 | 6.251 | 6.269 | 181,429 | +0.01(+0.21%) |
Mar 02, 2012 | 6.286 | 6.295 | 6.256 | 6.256 | 141,329 | -0.03(-0.49%) |