Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.255 | 6.331 | 6.155 | 6.306 | 136,735 | +0.05(+0.81%) |
May 30, 2012 | 6.281 | 6.297 | 6.188 | 6.255 | 92,992 | -0.11(-1.72%) |
May 29, 2012 | 6.247 | 6.373 | 6.205 | 6.365 | 87,950 | +0.18(+2.99%) |
May 25, 2012 | 6.121 | 6.205 | 6.067 | 6.180 | 99,888 | +0.04(+0.68%) |
May 24, 2012 | 6.062 | 6.138 | 5.978 | 6.138 | 105,206 | +0.09(+1.53%) |
May 23, 2012 | 5.878 | 6.088 | 5.827 | 6.046 | 80,150 | +0.09(+1.55%) |
May 22, 2012 | 6.096 | 6.113 | 5.861 | 5.953 | 165,436 | -0.13(-2.07%) |
May 21, 2012 | 6.004 | 6.104 | 5.945 | 6.079 | 93,887 | +0.08(+1.40%) |
May 18, 2012 | 5.903 | 6.037 | 5.903 | 5.995 | 148,459 | +0.08(+1.28%) |
May 17, 2012 | 5.928 | 5.970 | 5.827 | 5.920 | 96,489 | -0.01(-0.14%) |
May 16, 2012 | 6.054 | 6.121 | 5.903 | 5.928 | 97,017 | -0.12(-1.94%) |
May 15, 2012 | 6.046 | 6.104 | 5.928 | 6.046 | 85,797 | -0.02(-0.28%) |
May 14, 2012 | 6.113 | 6.155 | 5.920 | 6.062 | 129,188 | -0.15(-2.43%) |
May 11, 2012 | 6.323 | 6.398 | 6.138 | 6.213 | 89,209 | -0.17(-2.63%) |
May 10, 2012 | 6.566 | 6.566 | 6.339 | 6.381 | 102,806 | -0.10(-1.55%) |
May 09, 2012 | 6.566 | 6.608 | 6.390 | 6.482 | 104,224 | -0.19(-2.89%) |
May 08, 2012 | 6.650 | 6.776 | 6.558 | 6.675 | 159,757 | -0.06(-0.87%) |
May 07, 2012 | 6.751 | 6.806 | 6.675 | 6.734 | 140,389 | -0.07(-0.99%) |
May 04, 2012 | 6.826 | 6.868 | 6.717 | 6.801 | 107,877 | -0.09(-1.34%) |
May 03, 2012 | 6.952 | 6.994 | 6.793 | 6.894 | 109,848 | -0.08(-1.20%) |
May 02, 2012 | 6.961 | 7.112 | 6.835 | 6.978 | 84,829 | -0.06(-0.84%) |
May 01, 2012 | 7.070 | 7.305 | 7.011 | 7.036 | 145,030 | -0.06(-0.83%) |
Apr 30, 2012 | 7.246 | 7.263 | 7.062 | 7.095 | 106,495 | -0.15(-2.09%) |
Apr 27, 2012 | 7.188 | 7.297 | 7.011 | 7.246 | 98,545 | +0.10(+1.41%) |
Apr 26, 2012 | 7.120 | 7.180 | 7.104 | 7.146 | 99,329 | +0.00(+0.00%) |
Apr 25, 2012 | 7.095 | 7.204 | 7.028 | 7.146 | 95,455 | +0.15(+2.16%) |
Apr 24, 2012 | 6.969 | 7.087 | 6.927 | 6.994 | 126,569 | +0.03(+0.48%) |
Apr 23, 2012 | 7.003 | 7.003 | 6.860 | 6.961 | 185,866 | -0.19(-2.70%) |
Apr 20, 2012 | 7.162 | 7.298 | 7.120 | 7.154 | 138,044 | +0.09(+1.31%) |
Apr 19, 2012 | 7.137 | 7.213 | 6.944 | 7.062 | 124,501 | -0.08(-1.18%) |
Apr 18, 2012 | 7.305 | 7.339 | 7.095 | 7.146 | 127,055 | -0.23(-3.08%) |
Apr 17, 2012 | 7.372 | 7.448 | 7.339 | 7.372 | 74,947 | +0.08(+1.04%) |
Apr 16, 2012 | 7.196 | 7.389 | 7.120 | 7.297 | 61,709 | +0.15(+2.12%) |
Apr 13, 2012 | 7.171 | 7.229 | 7.087 | 7.146 | 115,340 | -0.02(-0.23%) |
Apr 12, 2012 | 7.171 | 7.330 | 7.154 | 7.162 | 138,448 | -0.03(-0.35%) |
Apr 11, 2012 | 7.255 | 7.271 | 7.070 | 7.188 | 153,097 | +0.03(+0.47%) |
Apr 10, 2012 | 7.221 | 7.320 | 7.079 | 7.154 | 176,688 | -0.07(-0.92%) |
Apr 09, 2012 | 7.237 | 7.429 | 7.154 | 7.221 | 149,756 | -0.16(-2.14%) |
Apr 05, 2012 | 7.479 | 7.495 | 7.337 | 7.379 | 50,380 | -0.13(-1.77%) |
Apr 04, 2012 | 7.595 | 7.704 | 7.412 | 7.512 | 117,994 | -0.22(-2.80%) |
Apr 03, 2012 | 7.812 | 7.903 | 7.645 | 7.729 | 126,808 | -0.11(-1.38%) |
Apr 02, 2012 | 7.704 | 7.853 | 7.612 | 7.837 | 138,852 | +0.11(+1.40%) |
Mar 30, 2012 | 7.812 | 7.829 | 7.662 | 7.729 | 71,136 | +0.00(+0.00%) |
Mar 29, 2012 | 7.629 | 7.754 | 7.545 | 7.729 | 68,031 | +0.03(+0.43%) |
Mar 28, 2012 | 7.853 | 7.853 | 7.645 | 7.695 | 110,233 | -0.12(-1.60%) |
Mar 27, 2012 | 8.045 | 8.045 | 7.820 | 7.820 | 76,477 | -0.21(-2.59%) |
Mar 26, 2012 | 7.912 | 8.045 | 7.837 | 8.028 | 117,574 | +0.24(+3.10%) |
Mar 23, 2012 | 7.587 | 7.795 | 7.562 | 7.787 | 117,307 | +0.18(+2.41%) |
Mar 22, 2012 | 7.595 | 7.670 | 7.529 | 7.604 | 70,811 | -0.09(-1.19%) |
Mar 21, 2012 | 7.612 | 7.837 | 7.562 | 7.695 | 63,543 | +0.10(+1.32%) |
Mar 20, 2012 | 7.629 | 7.662 | 7.529 | 7.595 | 80,953 | -0.12(-1.62%) |
Mar 19, 2012 | 7.495 | 7.795 | 7.404 | 7.720 | 109,871 | +0.22(+3.00%) |
Mar 16, 2012 | 7.462 | 7.529 | 7.379 | 7.495 | 416,948 | +0.07(+0.90%) |
Mar 15, 2012 | 7.412 | 7.429 | 7.287 | 7.429 | 80,166 | +0.00(+0.00%) |
Mar 14, 2012 | 7.462 | 7.554 | 7.362 | 7.429 | 66,533 | -0.07(-1.00%) |
Mar 13, 2012 | 7.487 | 7.545 | 7.379 | 7.504 | 139,109 | +0.03(+0.45%) |
Mar 12, 2012 | 7.454 | 7.479 | 7.395 | 7.470 | 55,028 | +0.00(+0.00%) |
Mar 09, 2012 | 7.462 | 7.719 | 7.362 | 7.470 | 158,826 | +0.00(+0.00%) |
Mar 08, 2012 | 7.479 | 7.512 | 7.329 | 7.470 | 107,790 | +0.08(+1.13%) |
Mar 07, 2012 | 7.420 | 7.512 | 7.345 | 7.387 | 69,031 | +0.02(+0.34%) |
Mar 06, 2012 | 7.354 | 7.412 | 7.304 | 7.362 | 98,919 | -0.12(-1.56%) |
Mar 05, 2012 | 7.379 | 7.687 | 7.246 | 7.479 | 94,512 | +0.06(+0.79%) |
Mar 02, 2012 | 7.812 | 7.895 | 7.187 | 7.420 | 207,419 | -0.37(-4.81%) |