Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.090 | 6.090 | 5.870 | 6.000 | 371,585 | -0.11(-1.80%) |
May 30, 2012 | 6.010 | 6.135 | 5.970 | 6.110 | 376,868 | -0.02(-0.33%) |
May 29, 2012 | 5.880 | 6.130 | 5.880 | 6.130 | 329,015 | +0.33(+5.69%) |
May 25, 2012 | 5.670 | 5.880 | 5.600 | 5.800 | 171,606 | +0.11(+1.93%) |
May 24, 2012 | 5.740 | 5.760 | 5.580 | 5.690 | 325,757 | -0.06(-1.04%) |
May 23, 2012 | 5.630 | 5.770 | 5.580 | 5.750 | 447,358 | +0.03(+0.52%) |
May 22, 2012 | 5.840 | 5.930 | 5.660 | 5.720 | 281,281 | -0.14(-2.39%) |
May 21, 2012 | 5.690 | 5.940 | 5.600 | 5.860 | 299,995 | +0.18(+3.17%) |
May 18, 2012 | 5.580 | 5.800 | 5.580 | 5.680 | 516,291 | +0.10(+1.79%) |
May 17, 2012 | 5.640 | 5.710 | 5.520 | 5.580 | 714,836 | -0.02(-0.36%) |
May 16, 2012 | 5.620 | 5.715 | 5.510 | 5.600 | 631,520 | +0.00(+0.00%) |
May 15, 2012 | 5.920 | 6.140 | 5.590 | 5.600 | 667,806 | -0.22(-3.78%) |
May 14, 2012 | 5.640 | 5.830 | 5.611 | 5.820 | 398,375 | +0.10(+1.75%) |
May 11, 2012 | 5.540 | 5.820 | 5.540 | 5.720 | 378,262 | +0.16(+2.88%) |
May 10, 2012 | 5.470 | 5.560 | 5.390 | 5.560 | 521,893 | +0.19(+3.54%) |
May 09, 2012 | 5.400 | 5.480 | 5.330 | 5.370 | 459,835 | -0.14(-2.54%) |
May 08, 2012 | 5.670 | 5.670 | 5.490 | 5.510 | 680,570 | -0.23(-4.01%) |
May 07, 2012 | 5.630 | 5.800 | 5.550 | 5.740 | 410,317 | -0.08(-1.37%) |
May 04, 2012 | 5.940 | 5.990 | 5.810 | 5.820 | 297,829 | -0.18(-3.00%) |
May 03, 2012 | 6.060 | 6.080 | 5.960 | 6.000 | 427,486 | -0.08(-1.32%) |
May 02, 2012 | 6.080 | 6.120 | 5.990 | 6.080 | 297,700 | -0.07(-1.14%) |
May 01, 2012 | 6.190 | 6.250 | 6.110 | 6.150 | 384,235 | -0.04(-0.65%) |
Apr 30, 2012 | 6.320 | 6.330 | 6.180 | 6.190 | 293,012 | -0.21(-3.28%) |
Apr 27, 2012 | 6.350 | 6.430 | 6.210 | 6.400 | 247,399 | +0.09(+1.43%) |
Apr 26, 2012 | 6.110 | 6.330 | 6.090 | 6.310 | 265,157 | +0.21(+3.44%) |
Apr 25, 2012 | 6.030 | 6.200 | 6.020 | 6.100 | 298,243 | +0.16(+2.69%) |
Apr 24, 2012 | 6.010 | 6.050 | 5.920 | 5.940 | 283,562 | -0.05(-0.83%) |
Apr 23, 2012 | 5.950 | 6.020 | 5.800 | 5.990 | 521,927 | -0.08(-1.32%) |
Apr 20, 2012 | 6.240 | 6.250 | 6.060 | 6.070 | 306,739 | -0.09(-1.46%) |
Apr 19, 2012 | 6.160 | 6.300 | 6.120 | 6.160 | 222,153 | -0.02(-0.32%) |
Apr 18, 2012 | 6.270 | 6.290 | 6.100 | 6.180 | 427,563 | -0.17(-2.68%) |
Apr 17, 2012 | 6.180 | 6.400 | 6.100 | 6.350 | 217,931 | +0.22(+3.59%) |
Apr 16, 2012 | 6.120 | 6.240 | 5.980 | 6.130 | 283,222 | +0.03(+0.49%) |
Apr 13, 2012 | 6.350 | 6.350 | 6.100 | 6.100 | 296,344 | -0.30(-4.69%) |
Apr 12, 2012 | 6.120 | 6.420 | 6.120 | 6.400 | 252,666 | +0.30(+4.92%) |
Apr 11, 2012 | 6.140 | 6.290 | 6.060 | 6.100 | 369,179 | +0.05(+0.83%) |
Apr 10, 2012 | 6.170 | 6.320 | 6.010 | 6.050 | 435,204 | -0.14(-2.26%) |
Apr 09, 2012 | 6.220 | 6.320 | 6.100 | 6.190 | 412,365 | -0.18(-2.83%) |
Apr 05, 2012 | 6.350 | 6.450 | 6.300 | 6.370 | 705,413 | +0.00(+0.00%) |
Apr 04, 2012 | 6.480 | 6.540 | 6.310 | 6.370 | 564,032 | -0.22(-3.34%) |
Apr 03, 2012 | 6.710 | 6.770 | 6.560 | 6.590 | 349,895 | -0.16(-2.37%) |
Apr 02, 2012 | 6.650 | 6.780 | 6.595 | 6.750 | 359,228 | +0.10(+1.50%) |
Mar 30, 2012 | 6.760 | 6.780 | 6.600 | 6.650 | 361,023 | -0.04(-0.60%) |
Mar 29, 2012 | 6.540 | 6.700 | 6.540 | 6.690 | 368,126 | +0.09(+1.36%) |
Mar 28, 2012 | 6.740 | 6.740 | 6.570 | 6.600 | 500,264 | -0.15(-2.22%) |
Mar 27, 2012 | 6.690 | 6.860 | 6.680 | 6.750 | 342,391 | +0.06(+0.90%) |
Mar 26, 2012 | 6.690 | 6.810 | 6.680 | 6.690 | 380,872 | +0.09(+1.36%) |
Mar 23, 2012 | 6.630 | 6.630 | 6.500 | 6.600 | 351,971 | +0.00(+0.00%) |
Mar 22, 2012 | 6.590 | 6.649 | 6.490 | 6.600 | 341,708 | -0.07(-1.05%) |
Mar 21, 2012 | 6.530 | 6.740 | 6.530 | 6.670 | 490,928 | +0.16(+2.46%) |
Mar 20, 2012 | 6.430 | 6.600 | 6.390 | 6.510 | 562,633 | +0.02(+0.31%) |
Mar 19, 2012 | 6.430 | 6.600 | 6.420 | 6.490 | 863,240 | +0.00(+0.00%) |
Mar 16, 2012 | 6.410 | 6.510 | 6.320 | 6.490 | 643,895 | +0.09(+1.41%) |
Mar 15, 2012 | 6.350 | 6.470 | 6.260 | 6.400 | 623,158 | +0.08(+1.27%) |
Mar 14, 2012 | 6.510 | 6.550 | 6.210 | 6.320 | 544,869 | -0.19(-2.92%) |
Mar 13, 2012 | 6.510 | 6.550 | 6.430 | 6.510 | 316,564 | +0.08(+1.24%) |
Mar 12, 2012 | 6.480 | 6.529 | 6.380 | 6.430 | 605,173 | -0.03(-0.46%) |
Mar 09, 2012 | 6.500 | 6.550 | 6.400 | 6.460 | 824,593 | -0.02(-0.31%) |
Mar 08, 2012 | 6.470 | 6.540 | 6.350 | 6.480 | 385,718 | +0.08(+1.25%) |
Mar 07, 2012 | 6.330 | 6.490 | 6.330 | 6.400 | 729,084 | +0.20(+3.23%) |
Mar 06, 2012 | 6.310 | 6.360 | 6.180 | 6.200 | 1,231,041 | -0.22(-3.43%) |
Mar 05, 2012 | 6.720 | 6.760 | 6.370 | 6.420 | 1,057,284 | -0.33(-4.89%) |
Mar 02, 2012 | 6.990 | 7.070 | 6.750 | 6.750 | 807,126 | -0.25(-3.57%) |