Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.737 | 5.753 | 5.682 | 5.702 | 155,580 | -0.03(-0.48%) |
May 30, 2012 | 5.777 | 5.781 | 5.712 | 5.729 | 187,796 | -0.05(-0.89%) |
May 29, 2012 | 5.765 | 5.781 | 5.682 | 5.781 | 100,592 | +0.04(+0.76%) |
May 25, 2012 | 5.714 | 5.737 | 5.666 | 5.737 | 115,212 | +0.05(+0.87%) |
May 24, 2012 | 5.662 | 5.702 | 5.587 | 5.688 | 216,170 | +0.07(+1.23%) |
May 23, 2012 | 5.547 | 5.650 | 5.547 | 5.618 | 192,033 | +0.02(+0.36%) |
May 22, 2012 | 5.642 | 5.650 | 5.567 | 5.599 | 116,084 | -0.02(-0.28%) |
May 21, 2012 | 5.575 | 5.614 | 5.456 | 5.614 | 205,438 | +0.03(+0.50%) |
May 18, 2012 | 5.638 | 5.678 | 5.523 | 5.587 | 202,288 | -0.01(-0.14%) |
May 17, 2012 | 5.821 | 5.833 | 5.587 | 5.595 | 249,264 | -0.20(-3.49%) |
May 16, 2012 | 5.833 | 5.837 | 5.781 | 5.797 | 193,457 | +0.03(+0.48%) |
May 15, 2012 | 5.860 | 5.880 | 5.769 | 5.769 | 157,807 | -0.03(-0.55%) |
May 14, 2012 | 5.845 | 5.849 | 5.785 | 5.801 | 147,074 | +0.00(+0.07%) |
May 11, 2012 | 5.833 | 5.892 | 5.781 | 5.797 | 231,597 | -0.00(-0.07%) |
May 10, 2012 | 5.825 | 5.825 | 5.789 | 5.801 | 131,722 | +0.00(+0.07%) |
May 09, 2012 | 5.722 | 5.801 | 5.722 | 5.797 | 78,426 | +0.02(+0.41%) |
May 08, 2012 | 5.773 | 5.789 | 5.737 | 5.773 | 105,680 | -0.03(-0.55%) |
May 07, 2012 | 5.761 | 5.805 | 5.722 | 5.805 | 165,177 | +0.02(+0.34%) |
May 04, 2012 | 5.785 | 5.797 | 5.761 | 5.785 | 117,929 | -0.00(-0.07%) |
May 03, 2012 | 5.793 | 5.813 | 5.767 | 5.789 | 135,420 | +0.02(+0.28%) |
May 02, 2012 | 5.805 | 5.821 | 5.761 | 5.773 | 159,259 | -0.03(-0.48%) |
May 01, 2012 | 5.761 | 5.813 | 5.761 | 5.801 | 188,230 | +0.03(+0.53%) |
Apr 30, 2012 | 5.802 | 5.821 | 5.770 | 5.770 | 202,135 | -0.01(-0.20%) |
Apr 27, 2012 | 5.798 | 5.798 | 5.762 | 5.782 | 131,882 | +0.00(+0.07%) |
Apr 26, 2012 | 5.806 | 5.818 | 5.762 | 5.778 | 224,530 | +0.01(+0.14%) |
Apr 25, 2012 | 5.778 | 5.802 | 5.750 | 5.770 | 145,775 | +0.01(+0.21%) |
Apr 24, 2012 | 5.762 | 5.770 | 5.735 | 5.758 | 116,852 | +0.04(+0.76%) |
Apr 23, 2012 | 5.731 | 5.731 | 5.661 | 5.715 | 315,415 | +0.00(+0.00%) |
Apr 20, 2012 | 5.762 | 5.802 | 5.711 | 5.715 | 245,033 | -0.06(-0.96%) |
Apr 19, 2012 | 5.762 | 5.794 | 5.750 | 5.770 | 190,655 | +0.01(+0.21%) |
Apr 18, 2012 | 5.790 | 5.798 | 5.743 | 5.758 | 169,209 | -0.02(-0.34%) |
Apr 17, 2012 | 5.715 | 5.798 | 5.715 | 5.778 | 189,352 | +0.06(+0.97%) |
Apr 16, 2012 | 5.739 | 5.762 | 5.683 | 5.723 | 207,385 | +0.02(+0.35%) |
Apr 13, 2012 | 5.731 | 5.750 | 5.671 | 5.703 | 143,385 | -0.00(-0.07%) |
Apr 12, 2012 | 5.739 | 5.802 | 5.660 | 5.707 | 326,277 | +0.00(+0.00%) |
Apr 11, 2012 | 5.711 | 5.723 | 5.686 | 5.707 | 214,337 | +0.00(+0.07%) |
Apr 10, 2012 | 5.806 | 5.806 | 5.664 | 5.703 | 163,648 | -0.09(-1.50%) |
Apr 09, 2012 | 5.770 | 5.833 | 5.727 | 5.790 | 183,603 | +0.02(+0.27%) |
Apr 05, 2012 | 5.711 | 5.782 | 5.691 | 5.774 | 204,273 | +0.06(+0.97%) |
Apr 04, 2012 | 5.877 | 5.877 | 5.593 | 5.719 | 495,890 | -0.10(-1.76%) |
Apr 03, 2012 | 5.920 | 6.011 | 5.818 | 5.821 | 253,767 | -0.09(-1.47%) |
Apr 02, 2012 | 5.885 | 6.007 | 5.861 | 5.908 | 238,570 | +0.03(+0.52%) |
Mar 30, 2012 | 5.889 | 5.980 | 5.842 | 5.878 | 453,927 | -0.01(-0.20%) |
Mar 29, 2012 | 5.819 | 5.889 | 5.802 | 5.889 | 339,110 | +0.07(+1.21%) |
Mar 28, 2012 | 5.850 | 5.850 | 5.705 | 5.819 | 273,616 | -0.01(-0.20%) |
Mar 27, 2012 | 5.838 | 5.854 | 5.799 | 5.831 | 177,491 | -0.02(-0.27%) |
Mar 26, 2012 | 5.835 | 5.846 | 5.807 | 5.846 | 186,130 | +0.04(+0.74%) |
Mar 23, 2012 | 5.815 | 5.842 | 5.799 | 5.803 | 349,349 | -0.02(-0.40%) |
Mar 22, 2012 | 5.756 | 5.831 | 5.756 | 5.827 | 250,080 | +0.03(+0.54%) |
Mar 21, 2012 | 5.791 | 5.807 | 5.765 | 5.795 | 277,972 | +0.02(+0.41%) |
Mar 20, 2012 | 5.772 | 5.772 | 5.764 | 5.772 | 308,820 | +0.01(+0.14%) |
Mar 19, 2012 | 5.807 | 5.811 | 5.752 | 5.764 | 257,393 | -0.05(-0.81%) |
Mar 16, 2012 | 5.783 | 5.811 | 5.725 | 5.811 | 229,512 | +0.03(+0.48%) |
Mar 15, 2012 | 5.811 | 5.811 | 5.764 | 5.783 | 235,948 | +0.04(+0.61%) |
Mar 14, 2012 | 5.803 | 5.807 | 5.732 | 5.748 | 150,346 | -0.04(-0.68%) |
Mar 13, 2012 | 5.783 | 5.807 | 5.721 | 5.787 | 213,413 | +0.06(+1.02%) |
Mar 12, 2012 | 5.787 | 5.799 | 5.725 | 5.729 | 173,729 | -0.06(-1.01%) |
Mar 09, 2012 | 5.791 | 5.795 | 5.717 | 5.787 | 319,300 | +0.00(+0.00%) |
Mar 08, 2012 | 5.780 | 5.803 | 5.760 | 5.787 | 300,310 | -0.00(-0.07%) |
Mar 07, 2012 | 5.666 | 5.795 | 5.662 | 5.791 | 191,912 | +0.16(+2.79%) |
Mar 06, 2012 | 5.717 | 5.738 | 5.634 | 5.634 | 244,037 | -0.12(-2.11%) |
Mar 05, 2012 | 5.780 | 5.780 | 5.740 | 5.756 | 150,473 | -0.04(-0.74%) |
Mar 02, 2012 | 5.772 | 5.803 | 5.744 | 5.799 | 188,705 | +0.02(+0.34%) |