Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.948 | 5.962 | 5.948 | 5.948 | 4,270 | +0.00(+0.00%) |
May 30, 2012 | 6.016 | 6.016 | 5.948 | 5.948 | 4,454 | -0.07(-1.13%) |
May 29, 2012 | 6.016 | 6.031 | 6.016 | 6.016 | 531 | +0.00(+0.00%) |
May 25, 2012 | 6.016 | 6.046 | 6.001 | 6.016 | 4,654 | -0.08(-1.36%) |
May 24, 2012 | 6.084 | 6.099 | 6.016 | 6.099 | 2,813 | -0.03(-0.49%) |
May 23, 2012 | 6.069 | 6.129 | 6.069 | 6.129 | 950 | +0.11(+1.75%) |
May 22, 2012 | 6.023 | 6.023 | 6.023 | 6.023 | 393 | +0.00(+0.00%) |
May 21, 2012 | 6.023 | 6.023 | 6.016 | 6.023 | 4,355 | +0.01(+0.13%) |
May 18, 2012 | 6.091 | 6.196 | 6.016 | 6.016 | 4,449 | +0.00(+0.00%) |
May 17, 2012 | 6.019 | 6.061 | 6.016 | 6.016 | 6,020 | +0.00(+0.00%) |
May 16, 2012 | 6.106 | 6.106 | 6.016 | 6.016 | 16,725 | -0.12(-1.96%) |
May 15, 2012 | 6.174 | 6.174 | 6.136 | 6.136 | 2,079 | -0.06(-0.97%) |
May 14, 2012 | 6.181 | 6.196 | 6.144 | 6.196 | 3,002 | -0.03(-0.48%) |
May 11, 2012 | 6.226 | 6.226 | 6.226 | 6.226 | 132 | +0.05(+0.73%) |
May 10, 2012 | 6.181 | 6.181 | 6.181 | 6.181 | 664 | -0.04(-0.60%) |
May 09, 2012 | 6.219 | 6.219 | 6.219 | 6.219 | 398 | -0.01(-0.12%) |
May 08, 2012 | 6.226 | 6.226 | 6.226 | 6.226 | 609 | -0.17(-2.59%) |
May 07, 2012 | 6.219 | 6.392 | 6.219 | 6.392 | 1,063 | +0.19(+3.03%) |
May 04, 2012 | 6.129 | 6.204 | 6.129 | 6.204 | 265 | +0.08(+1.23%) |
May 02, 2012 | 6.114 | 6.129 | 6.129 | 6.129 | 797 | +0.04(+0.62%) |
May 01, 2012 | 6.241 | 6.241 | 6.091 | 6.091 | 1,329 | -0.11(-1.70%) |
Apr 30, 2012 | 6.196 | 6.196 | 6.196 | 6.196 | 159 | +0.02(+0.24%) |
Apr 27, 2012 | 6.181 | 6.181 | 6.181 | 6.181 | 398 | -0.05(-0.72%) |
Apr 26, 2012 | 6.234 | 6.234 | 6.226 | 6.226 | 534 | +0.23(+3.87%) |
Apr 25, 2012 | 6.129 | 6.286 | 5.994 | 5.994 | 7,072 | -0.33(-5.21%) |
Apr 24, 2012 | 6.511 | 6.511 | 6.129 | 6.324 | 2,538 | -0.26(-3.98%) |
Apr 23, 2012 | 6.586 | 6.586 | 6.586 | 6.586 | 801 | +0.07(+1.15%) |
Apr 20, 2012 | 6.623 | 6.623 | 6.226 | 6.511 | 686 | +0.29(+4.69%) |
Apr 19, 2012 | 6.361 | 6.361 | 6.137 | 6.219 | 1,737 | +0.04(+0.73%) |
Apr 18, 2012 | 5.987 | 6.174 | 5.987 | 6.174 | 5,344 | +0.25(+4.22%) |
Apr 17, 2012 | 5.920 | 6.062 | 5.890 | 5.924 | 12,246 | -0.05(-0.80%) |
Apr 16, 2012 | 5.972 | 6.174 | 5.912 | 5.972 | 7,505 | -0.01(-0.13%) |
Apr 13, 2012 | 5.815 | 5.979 | 5.815 | 5.979 | 34,142 | +0.14(+2.44%) |
Apr 11, 2012 | 5.852 | 5.837 | 5.837 | 5.837 | 9,086 | -0.04(-0.64%) |
Apr 10, 2012 | 5.822 | 5.912 | 5.822 | 5.875 | 1,791 | +0.01(+0.13%) |
Apr 09, 2012 | 5.837 | 5.867 | 5.815 | 5.867 | 12,163 | -0.01(-0.13%) |
Apr 05, 2012 | 5.875 | 5.875 | 5.875 | 5.875 | 267 | +0.07(+1.16%) |
Apr 04, 2012 | 5.815 | 5.950 | 5.762 | 5.807 | 16,505 | -0.03(-0.51%) |
Apr 03, 2012 | 5.979 | 5.979 | 5.837 | 5.837 | 1,733 | +0.00(+0.00%) |
Apr 02, 2012 | 5.837 | 5.837 | 5.837 | 5.837 | 467 | +0.05(+0.91%) |
Mar 30, 2012 | 5.822 | 5.822 | 5.785 | 5.785 | 400 | +0.05(+0.91%) |
Mar 29, 2012 | 5.744 | 5.744 | 5.732 | 5.732 | 347 | -0.01(-0.26%) |
Mar 28, 2012 | 5.732 | 5.747 | 5.732 | 5.747 | 1,913 | +0.00(+0.00%) |
Mar 27, 2012 | 5.688 | 5.747 | 5.688 | 5.747 | 674 | -0.05(-0.90%) |
Mar 26, 2012 | 5.912 | 5.912 | 5.800 | 5.800 | 2,672 | -0.10(-1.65%) |
Mar 23, 2012 | 5.875 | 5.897 | 5.875 | 5.897 | 4,480 | +0.06(+1.03%) |
Mar 22, 2012 | 5.822 | 5.845 | 5.792 | 5.837 | 12,440 | +0.07(+1.30%) |
Mar 21, 2012 | 5.882 | 5.882 | 5.763 | 5.763 | 4,809 | +0.07(+1.32%) |
Mar 20, 2012 | 5.777 | 5.777 | 5.688 | 5.688 | 2,351 | +0.04(+0.66%) |
Mar 19, 2012 | 5.650 | 5.650 | 5.650 | 5.650 | 34,742 | -0.14(-2.45%) |
Mar 16, 2012 | 5.792 | 5.792 | 5.792 | 5.792 | 1,042 | +0.18(+3.20%) |
Mar 14, 2012 | 5.613 | 5.613 | 5.613 | 5.613 | 2,538 | -0.01(-0.27%) |
Mar 13, 2012 | 5.628 | 5.628 | 5.628 | 5.628 | 2,405 | +0.01(+0.13%) |
Mar 12, 2012 | 5.388 | 5.620 | 5.388 | 5.620 | 1,737 | +0.23(+4.31%) |
Mar 09, 2012 | 5.388 | 5.388 | 5.388 | 5.388 | 1,870 | -0.02(-0.41%) |
Mar 07, 2012 | 5.770 | 5.411 | 5.411 | 5.411 | 4,810 | -0.38(-6.59%) |
Mar 05, 2012 | 5.673 | 5.792 | 5.792 | 5.792 | 1,603 | +0.12(+2.11%) |