Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.385 | 6.385 | 6.343 | 6.372 | 153,289 | -0.00(-0.07%) |
May 30, 2012 | 6.364 | 6.376 | 6.324 | 6.376 | 202,127 | +0.01(+0.13%) |
May 29, 2012 | 6.380 | 6.385 | 6.344 | 6.368 | 186,920 | +0.03(+0.46%) |
May 25, 2012 | 6.380 | 6.414 | 6.326 | 6.339 | 197,199 | -0.02(-0.33%) |
May 24, 2012 | 6.380 | 6.380 | 6.307 | 6.360 | 153,906 | +0.02(+0.39%) |
May 23, 2012 | 6.248 | 6.335 | 6.248 | 6.335 | 168,677 | +0.05(+0.73%) |
May 22, 2012 | 6.293 | 6.293 | 6.264 | 6.289 | 206,092 | +0.04(+0.58%) |
May 21, 2012 | 6.216 | 6.282 | 6.158 | 6.253 | 182,322 | +0.03(+0.53%) |
May 18, 2012 | 6.303 | 6.303 | 6.197 | 6.220 | 243,548 | -0.08(-1.31%) |
May 17, 2012 | 6.402 | 6.402 | 6.245 | 6.303 | 378,361 | -0.08(-1.23%) |
May 16, 2012 | 6.323 | 6.426 | 6.323 | 6.381 | 145,769 | +0.09(+1.51%) |
May 15, 2012 | 6.398 | 6.402 | 6.286 | 6.286 | 299,373 | -0.14(-2.12%) |
May 14, 2012 | 6.472 | 6.480 | 6.406 | 6.422 | 185,211 | -0.09(-1.40%) |
May 11, 2012 | 6.426 | 6.513 | 6.426 | 6.513 | 277,756 | +0.09(+1.41%) |
May 10, 2012 | 6.464 | 6.464 | 6.406 | 6.422 | 156,533 | -0.01(-0.19%) |
May 09, 2012 | 6.364 | 6.451 | 6.360 | 6.435 | 218,280 | +0.02(+0.39%) |
May 08, 2012 | 6.348 | 6.410 | 6.344 | 6.410 | 232,989 | +0.01(+0.19%) |
May 07, 2012 | 6.414 | 6.431 | 6.386 | 6.398 | 184,046 | -0.03(-0.45%) |
May 04, 2012 | 6.418 | 6.480 | 6.418 | 6.426 | 190,542 | -0.03(-0.51%) |
May 03, 2012 | 6.509 | 6.542 | 6.431 | 6.459 | 318,910 | -0.07(-1.08%) |
May 02, 2012 | 6.443 | 6.530 | 6.443 | 6.530 | 161,788 | +0.04(+0.57%) |
May 01, 2012 | 6.493 | 6.517 | 6.459 | 6.493 | 321,506 | +0.03(+0.51%) |
Apr 30, 2012 | 6.484 | 6.513 | 6.449 | 6.459 | 283,594 | -0.02(-0.32%) |
Apr 27, 2012 | 6.480 | 6.501 | 6.419 | 6.480 | 349,670 | -0.02(-0.38%) |
Apr 26, 2012 | 6.526 | 6.526 | 6.468 | 6.505 | 273,395 | -0.02(-0.32%) |
Apr 25, 2012 | 6.509 | 6.526 | 6.488 | 6.526 | 334,108 | +0.04(+0.64%) |
Apr 24, 2012 | 6.455 | 6.497 | 6.455 | 6.484 | 306,431 | +0.04(+0.58%) |
Apr 23, 2012 | 6.402 | 6.447 | 6.389 | 6.447 | 175,160 | +0.05(+0.77%) |
Apr 20, 2012 | 6.377 | 6.402 | 6.348 | 6.398 | 174,388 | +0.06(+0.91%) |
Apr 19, 2012 | 6.389 | 6.389 | 6.267 | 6.340 | 261,541 | +0.01(+0.08%) |
Apr 18, 2012 | 6.341 | 6.349 | 6.300 | 6.334 | 255,016 | -0.04(-0.55%) |
Apr 17, 2012 | 6.324 | 6.382 | 6.296 | 6.370 | 298,052 | +0.07(+1.04%) |
Apr 16, 2012 | 6.337 | 6.370 | 6.304 | 6.304 | 319,677 | +0.00(+0.00%) |
Apr 13, 2012 | 6.300 | 6.304 | 6.246 | 6.304 | 350,465 | -0.01(-0.20%) |
Apr 12, 2012 | 6.337 | 6.390 | 6.296 | 6.316 | 500,859 | -0.06(-0.90%) |
Apr 11, 2012 | 6.361 | 6.386 | 6.296 | 6.374 | 440,905 | +0.05(+0.78%) |
Apr 10, 2012 | 6.382 | 6.407 | 6.324 | 6.324 | 246,208 | -0.04(-0.65%) |
Apr 09, 2012 | 6.345 | 6.415 | 6.333 | 6.366 | 268,072 | +0.02(+0.32%) |
Apr 05, 2012 | 6.292 | 6.353 | 6.275 | 6.345 | 319,075 | +0.06(+0.91%) |
Apr 04, 2012 | 6.255 | 6.288 | 6.255 | 6.288 | 154,585 | +0.02(+0.26%) |
Apr 03, 2012 | 6.242 | 6.312 | 6.242 | 6.271 | 317,359 | -0.01(-0.20%) |
Apr 02, 2012 | 6.279 | 6.320 | 6.259 | 6.283 | 450,441 | +0.02(+0.39%) |
Mar 30, 2012 | 6.419 | 6.419 | 6.246 | 6.259 | 914,820 | -0.11(-1.80%) |
Mar 29, 2012 | 6.374 | 6.374 | 6.300 | 6.374 | 261,714 | +0.00(+0.00%) |
Mar 28, 2012 | 6.444 | 6.444 | 6.366 | 6.374 | 204,784 | -0.05(-0.83%) |
Mar 27, 2012 | 6.444 | 6.468 | 6.394 | 6.427 | 277,121 | +0.00(+0.06%) |
Mar 26, 2012 | 6.419 | 6.448 | 6.386 | 6.423 | 452,703 | +0.00(+0.00%) |
Mar 23, 2012 | 6.390 | 6.439 | 6.366 | 6.423 | 442,977 | +0.06(+0.90%) |
Mar 22, 2012 | 6.382 | 6.390 | 6.316 | 6.366 | 280,486 | -0.02(-0.26%) |
Mar 21, 2012 | 6.271 | 6.382 | 6.271 | 6.382 | 241,127 | +0.09(+1.42%) |
Mar 20, 2012 | 6.293 | 6.350 | 6.268 | 6.293 | 331,397 | +0.02(+0.39%) |
Mar 19, 2012 | 6.207 | 6.334 | 6.183 | 6.268 | 409,733 | +0.06(+0.92%) |
Mar 16, 2012 | 6.178 | 6.256 | 6.150 | 6.211 | 428,833 | +0.01(+0.14%) |
Mar 15, 2012 | 6.215 | 6.215 | 6.166 | 6.202 | 310,441 | -0.00(-0.08%) |
Mar 14, 2012 | 6.207 | 6.252 | 6.187 | 6.207 | 367,978 | -0.01(-0.13%) |
Mar 13, 2012 | 6.219 | 6.244 | 6.183 | 6.215 | 416,844 | -0.02(-0.33%) |
Mar 12, 2012 | 6.256 | 6.289 | 6.215 | 6.236 | 329,098 | -0.05(-0.84%) |
Mar 09, 2012 | 6.358 | 6.366 | 6.248 | 6.289 | 375,295 | -0.07(-1.09%) |
Mar 08, 2012 | 6.309 | 6.358 | 6.272 | 6.358 | 318,987 | +0.08(+1.24%) |
Mar 07, 2012 | 6.264 | 6.297 | 6.219 | 6.281 | 298,796 | +0.05(+0.79%) |
Mar 06, 2012 | 6.342 | 6.342 | 6.203 | 6.232 | 425,542 | -0.12(-1.86%) |
Mar 05, 2012 | 6.289 | 6.350 | 6.289 | 6.350 | 253,420 | +0.08(+1.24%) |
Mar 02, 2012 | 6.232 | 6.277 | 6.228 | 6.272 | 183,227 | +0.06(+0.92%) |