Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.670 | 5.827 | 5.565 | 5.827 | 66,760 | +0.16(+2.78%) |
May 30, 2012 | 5.693 | 5.735 | 5.631 | 5.670 | 32,939 | -0.05(-0.92%) |
May 29, 2012 | 5.722 | 5.743 | 5.689 | 5.722 | 11,943 | +0.05(+0.96%) |
May 25, 2012 | 5.731 | 5.731 | 5.668 | 5.668 | 20,610 | -0.06(-1.03%) |
May 24, 2012 | 5.741 | 5.764 | 5.670 | 5.726 | 11,881 | -0.02(-0.29%) |
May 23, 2012 | 5.796 | 5.810 | 5.691 | 5.743 | 24,210 | -0.05(-0.91%) |
May 22, 2012 | 5.880 | 5.966 | 5.785 | 5.796 | 44,154 | -0.08(-1.29%) |
May 21, 2012 | 5.836 | 5.911 | 5.775 | 5.871 | 25,786 | +0.04(+0.68%) |
May 18, 2012 | 5.817 | 5.918 | 5.773 | 5.831 | 20,867 | -0.03(-0.47%) |
May 17, 2012 | 5.865 | 5.968 | 5.819 | 5.859 | 48,773 | -0.02(-0.36%) |
May 16, 2012 | 5.943 | 5.983 | 5.850 | 5.880 | 25,677 | -0.06(-1.06%) |
May 15, 2012 | 5.936 | 6.048 | 5.936 | 5.943 | 32,568 | -0.02(-0.39%) |
May 14, 2012 | 5.949 | 6.039 | 5.949 | 5.966 | 20,400 | -0.06(-1.01%) |
May 11, 2012 | 6.029 | 6.062 | 5.999 | 6.027 | 30,249 | -0.09(-1.51%) |
May 10, 2012 | 6.115 | 6.134 | 6.033 | 6.119 | 6,290 | +0.02(+0.38%) |
May 09, 2012 | 6.134 | 6.165 | 6.044 | 6.096 | 11,329 | -0.03(-0.55%) |
May 08, 2012 | 6.065 | 6.195 | 6.065 | 6.130 | 36,544 | +0.03(+0.45%) |
May 07, 2012 | 6.144 | 6.144 | 6.039 | 6.102 | 21,324 | -0.02(-0.27%) |
May 04, 2012 | 6.100 | 6.205 | 6.098 | 6.119 | 27,601 | -0.02(-0.27%) |
May 03, 2012 | 6.159 | 6.159 | 6.086 | 6.136 | 12,338 | -0.05(-0.88%) |
May 02, 2012 | 6.180 | 6.241 | 6.153 | 6.191 | 16,886 | -0.01(-0.24%) |
May 01, 2012 | 6.165 | 6.285 | 6.161 | 6.205 | 28,506 | +0.03(+0.51%) |
Apr 30, 2012 | 6.209 | 6.220 | 6.174 | 6.174 | 20,562 | -0.07(-1.08%) |
Apr 27, 2012 | 6.203 | 6.243 | 6.163 | 6.241 | 25,858 | +0.04(+0.58%) |
Apr 26, 2012 | 6.182 | 6.256 | 6.081 | 6.205 | 57,950 | +0.01(+0.17%) |
Apr 25, 2012 | 6.188 | 6.195 | 6.149 | 6.195 | 42,706 | +0.04(+0.72%) |
Apr 24, 2012 | 6.037 | 6.182 | 6.037 | 6.151 | 27,439 | +0.11(+1.88%) |
Apr 23, 2012 | 6.149 | 6.149 | 6.012 | 6.037 | 44,463 | -0.21(-3.36%) |
Apr 20, 2012 | 6.310 | 6.312 | 6.205 | 6.247 | 43,673 | +0.24(+3.98%) |
Apr 19, 2012 | 6.136 | 6.155 | 5.949 | 6.008 | 84,294 | -0.15(-2.42%) |
Apr 18, 2012 | 6.272 | 6.272 | 6.123 | 6.157 | 18,415 | -0.17(-2.66%) |
Apr 17, 2012 | 6.186 | 6.348 | 6.186 | 6.325 | 13,472 | +0.16(+2.66%) |
Apr 16, 2012 | 6.081 | 6.165 | 6.081 | 6.161 | 10,452 | +0.11(+1.87%) |
Apr 13, 2012 | 6.104 | 6.115 | 6.048 | 6.048 | 9,128 | -0.11(-1.81%) |
Apr 12, 2012 | 6.069 | 6.159 | 6.069 | 6.159 | 13,033 | +0.08(+1.38%) |
Apr 11, 2012 | 6.029 | 6.075 | 6.004 | 6.075 | 23,567 | +0.11(+1.79%) |
Apr 10, 2012 | 5.974 | 6.044 | 5.936 | 5.968 | 47,106 | -0.04(-0.70%) |
Apr 09, 2012 | 5.985 | 6.090 | 5.953 | 6.010 | 47,992 | -0.03(-0.56%) |
Apr 05, 2012 | 6.090 | 6.090 | 6.004 | 6.044 | 11,252 | -0.05(-0.79%) |
Apr 04, 2012 | 6.197 | 6.212 | 6.090 | 6.092 | 29,372 | -0.13(-2.13%) |
Apr 03, 2012 | 6.300 | 6.300 | 6.203 | 6.224 | 16,057 | -0.08(-1.20%) |
Apr 02, 2012 | 6.260 | 6.312 | 6.235 | 6.300 | 20,791 | +0.05(+0.84%) |
Mar 30, 2012 | 6.512 | 6.512 | 6.247 | 6.247 | 80,446 | -0.22(-3.41%) |
Mar 29, 2012 | 6.583 | 6.583 | 6.411 | 6.468 | 38,154 | -0.14(-2.10%) |
Mar 28, 2012 | 6.619 | 6.655 | 6.487 | 6.606 | 15,310 | -0.04(-0.60%) |
Mar 27, 2012 | 6.690 | 6.711 | 6.627 | 6.646 | 26,282 | -0.05(-0.75%) |
Mar 26, 2012 | 6.732 | 6.770 | 6.655 | 6.697 | 35,935 | -0.03(-0.41%) |
Mar 23, 2012 | 6.623 | 6.724 | 6.574 | 6.724 | 19,243 | +0.16(+2.40%) |
Mar 22, 2012 | 6.583 | 6.596 | 6.554 | 6.566 | 7,933 | -0.10(-1.51%) |
Mar 21, 2012 | 6.678 | 6.678 | 6.659 | 6.667 | 7,786 | -0.01(-0.16%) |
Mar 20, 2012 | 6.667 | 6.713 | 6.602 | 6.678 | 14,900 | -0.06(-0.90%) |
Mar 19, 2012 | 6.642 | 6.739 | 6.642 | 6.739 | 15,615 | +0.12(+1.87%) |
Mar 16, 2012 | 6.930 | 6.930 | 6.615 | 6.615 | 60,031 | -0.33(-4.81%) |
Mar 15, 2012 | 6.936 | 6.949 | 6.936 | 6.949 | 4,976 | +0.04(+0.55%) |
Mar 14, 2012 | 6.909 | 6.969 | 6.909 | 6.911 | 14,143 | +0.00(+0.06%) |
Mar 13, 2012 | 6.720 | 6.907 | 6.678 | 6.907 | 74,627 | +0.24(+3.66%) |
Mar 12, 2012 | 6.610 | 6.720 | 6.558 | 6.663 | 26,029 | +0.10(+1.50%) |
Mar 09, 2012 | 6.245 | 6.720 | 6.245 | 6.564 | 105,919 | +0.37(+6.04%) |
Mar 08, 2012 | 6.115 | 6.191 | 6.054 | 6.191 | 34,663 | +0.08(+1.34%) |
Mar 07, 2012 | 6.079 | 6.109 | 6.058 | 6.109 | 31,996 | +0.06(+1.01%) |
Mar 06, 2012 | 5.981 | 6.050 | 5.981 | 6.048 | 89,637 | +0.03(+0.45%) |
Mar 05, 2012 | 6.100 | 6.100 | 5.886 | 6.020 | 48,316 | -0.13(-2.15%) |
Mar 02, 2012 | 6.306 | 6.306 | 6.153 | 6.153 | 32,811 | -0.19(-2.95%) |