Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.385 | 5.420 | 5.274 | 5.330 | 832,673 | -0.05(-0.90%) |
May 30, 2012 | 5.544 | 5.570 | 5.357 | 5.378 | 641,266 | -0.23(-4.07%) |
May 29, 2012 | 5.738 | 5.793 | 5.558 | 5.606 | 564,381 | -0.10(-1.82%) |
May 25, 2012 | 5.558 | 5.738 | 5.510 | 5.710 | 658,917 | +0.19(+3.38%) |
May 24, 2012 | 5.606 | 5.669 | 5.496 | 5.523 | 776,215 | -0.09(-1.60%) |
May 23, 2012 | 5.357 | 5.620 | 5.330 | 5.613 | 838,267 | +0.25(+4.65%) |
May 22, 2012 | 5.413 | 5.537 | 5.350 | 5.364 | 941,583 | -0.03(-0.64%) |
May 21, 2012 | 4.990 | 5.399 | 4.990 | 5.399 | 906,632 | +0.42(+8.33%) |
May 18, 2012 | 5.032 | 5.074 | 4.977 | 4.984 | 667,003 | -0.01(-0.28%) |
May 17, 2012 | 5.046 | 5.122 | 4.977 | 4.997 | 655,380 | -0.06(-1.10%) |
May 16, 2012 | 5.101 | 5.205 | 5.025 | 5.053 | 635,909 | -0.05(-0.95%) |
May 15, 2012 | 5.129 | 5.163 | 5.067 | 5.101 | 698,308 | -0.03(-0.54%) |
May 14, 2012 | 5.226 | 5.253 | 5.115 | 5.129 | 536,799 | -0.13(-2.50%) |
May 11, 2012 | 5.288 | 5.357 | 5.260 | 5.260 | 563,638 | -0.07(-1.30%) |
May 10, 2012 | 5.399 | 5.440 | 5.330 | 5.330 | 469,232 | -0.04(-0.77%) |
May 09, 2012 | 5.337 | 5.399 | 5.274 | 5.371 | 547,441 | +0.00(+0.00%) |
May 08, 2012 | 5.309 | 5.406 | 5.274 | 5.371 | 820,945 | +0.03(+0.65%) |
May 07, 2012 | 5.406 | 5.475 | 5.330 | 5.337 | 674,121 | -0.06(-1.15%) |
May 04, 2012 | 5.316 | 5.516 | 5.309 | 5.399 | 1,100,752 | +0.08(+1.43%) |
May 03, 2012 | 5.427 | 5.523 | 5.260 | 5.323 | 1,083,012 | -0.20(-3.63%) |
May 02, 2012 | 5.475 | 5.523 | 5.420 | 5.523 | 629,188 | +0.01(+0.13%) |
May 01, 2012 | 5.440 | 5.565 | 5.392 | 5.516 | 722,957 | +0.08(+1.40%) |
Apr 30, 2012 | 5.503 | 5.579 | 5.440 | 5.440 | 386,466 | -0.08(-1.50%) |
Apr 27, 2012 | 5.475 | 5.558 | 5.406 | 5.523 | 996,419 | +0.07(+1.27%) |
Apr 26, 2012 | 5.440 | 5.489 | 5.406 | 5.454 | 313,548 | -0.01(-0.13%) |
Apr 25, 2012 | 5.516 | 5.571 | 5.385 | 5.461 | 506,371 | +0.01(+0.13%) |
Apr 24, 2012 | 5.447 | 5.523 | 5.427 | 5.454 | 479,459 | +0.01(+0.25%) |
Apr 23, 2012 | 5.454 | 5.503 | 5.371 | 5.440 | 581,901 | -0.08(-1.50%) |
Apr 20, 2012 | 5.350 | 5.565 | 5.350 | 5.523 | 1,834,419 | +0.18(+3.37%) |
Apr 19, 2012 | 5.233 | 5.357 | 5.226 | 5.343 | 677,265 | +0.11(+2.12%) |
Apr 18, 2012 | 5.392 | 5.413 | 5.233 | 5.233 | 846,182 | -0.17(-3.20%) |
Apr 17, 2012 | 5.378 | 5.530 | 5.378 | 5.406 | 563,884 | +0.05(+0.90%) |
Apr 16, 2012 | 5.364 | 5.427 | 5.309 | 5.357 | 568,650 | -0.01(-0.26%) |
Apr 13, 2012 | 5.433 | 5.475 | 5.330 | 5.371 | 633,449 | -0.07(-1.27%) |
Apr 12, 2012 | 5.316 | 5.503 | 5.302 | 5.440 | 802,835 | +0.11(+2.08%) |
Apr 11, 2012 | 5.274 | 5.357 | 5.226 | 5.330 | 1,329,457 | +0.12(+2.39%) |
Apr 10, 2012 | 5.433 | 5.489 | 5.205 | 5.205 | 1,748,485 | -0.26(-4.69%) |
Apr 09, 2012 | 5.710 | 5.710 | 5.427 | 5.461 | 2,312,486 | -0.35(-5.96%) |
Apr 05, 2012 | 5.925 | 5.953 | 5.773 | 5.807 | 2,005,067 | -0.15(-2.44%) |
Apr 04, 2012 | 6.056 | 6.119 | 5.939 | 5.953 | 1,213,326 | -0.19(-3.04%) |
Apr 03, 2012 | 6.195 | 6.236 | 6.084 | 6.139 | 1,435,876 | -0.02(-0.34%) |
Apr 02, 2012 | 6.202 | 6.271 | 6.119 | 6.160 | 1,241,138 | -0.03(-0.56%) |
Mar 30, 2012 | 5.987 | 6.278 | 5.897 | 6.195 | 2,856,992 | +0.24(+4.07%) |
Mar 29, 2012 | 5.959 | 5.987 | 5.870 | 5.953 | 969,405 | -0.05(-0.81%) |
Mar 28, 2012 | 5.932 | 6.119 | 5.932 | 6.001 | 591,884 | +0.06(+1.05%) |
Mar 27, 2012 | 6.043 | 6.063 | 5.939 | 5.939 | 356,214 | -0.08(-1.27%) |
Mar 26, 2012 | 6.167 | 6.209 | 6.001 | 6.015 | 725,675 | +0.01(+0.12%) |
Mar 23, 2012 | 5.953 | 6.049 | 5.911 | 6.008 | 185,285 | +0.06(+0.93%) |
Mar 22, 2012 | 6.077 | 6.133 | 5.925 | 5.953 | 492,787 | -0.19(-3.04%) |
Mar 21, 2012 | 6.126 | 6.229 | 6.098 | 6.139 | 366,456 | +0.04(+0.68%) |
Mar 20, 2012 | 6.098 | 6.243 | 6.049 | 6.098 | 575,391 | -0.15(-2.33%) |
Mar 19, 2012 | 6.285 | 6.396 | 6.243 | 6.243 | 746,788 | -0.07(-1.10%) |
Mar 16, 2012 | 6.236 | 6.382 | 6.229 | 6.312 | 943,165 | +0.12(+2.01%) |
Mar 15, 2012 | 5.883 | 6.209 | 5.863 | 6.188 | 945,074 | +0.30(+5.05%) |
Mar 14, 2012 | 5.946 | 6.008 | 5.870 | 5.890 | 1,022,566 | -0.06(-0.93%) |
Mar 13, 2012 | 5.925 | 5.966 | 5.886 | 5.946 | 511,572 | +0.04(+0.70%) |
Mar 12, 2012 | 5.994 | 6.022 | 5.835 | 5.904 | 798,655 | -0.08(-1.39%) |
Mar 09, 2012 | 5.994 | 6.070 | 5.946 | 5.987 | 635,489 | +0.04(+0.70%) |
Mar 08, 2012 | 5.925 | 5.980 | 5.856 | 5.946 | 476,981 | +0.04(+0.70%) |
Mar 07, 2012 | 5.849 | 5.911 | 5.828 | 5.904 | 444,548 | +0.08(+1.43%) |
Mar 06, 2012 | 5.953 | 5.987 | 5.683 | 5.821 | 1,276,059 | -0.24(-4.00%) |
Mar 05, 2012 | 6.243 | 6.257 | 6.036 | 6.063 | 880,597 | -0.20(-3.20%) |
Mar 02, 2012 | 6.402 | 6.409 | 6.236 | 6.264 | 564,479 | -0.13(-2.06%) |