Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.925 | 6.237 | 5.888 | 6.105 | 7,958 | +0.04(+0.62%) |
May 30, 2012 | 5.793 | 6.143 | 5.774 | 6.067 | 14,767 | +0.16(+2.72%) |
May 29, 2012 | 5.784 | 5.907 | 5.784 | 5.907 | 1,607 | +0.08(+1.30%) |
May 24, 2012 | 5.831 | 5.831 | 5.831 | 5.831 | 1,058 | -0.11(-1.91%) |
May 23, 2012 | 5.892 | 5.944 | 5.850 | 5.944 | 1,375 | +0.02(+0.32%) |
May 22, 2012 | 5.907 | 5.925 | 5.907 | 5.925 | 476 | +0.08(+1.44%) |
May 21, 2012 | 5.982 | 6.029 | 5.840 | 5.841 | 6,157 | -0.17(-2.81%) |
May 18, 2012 | 6.077 | 6.181 | 5.850 | 6.011 | 10,802 | -0.08(-1.24%) |
May 17, 2012 | 6.200 | 6.200 | 6.077 | 6.086 | 4,319 | -0.24(-3.73%) |
May 16, 2012 | 6.322 | 6.322 | 6.096 | 6.322 | 581 | -0.10(-1.63%) |
May 15, 2012 | 6.341 | 6.502 | 6.067 | 6.426 | 3,597 | +0.15(+2.41%) |
May 14, 2012 | 6.218 | 6.275 | 6.152 | 6.275 | 2,645 | -0.01(-0.15%) |
May 11, 2012 | 6.332 | 6.455 | 6.237 | 6.284 | 7,853 | -0.03(-0.45%) |
May 10, 2012 | 6.058 | 6.511 | 5.867 | 6.313 | 10,065 | +0.26(+4.21%) |
May 09, 2012 | 5.840 | 6.058 | 5.840 | 6.058 | 634 | -0.14(-2.29%) |
May 08, 2012 | 6.568 | 6.568 | 6.077 | 6.200 | 3,693 | -0.42(-6.28%) |
May 07, 2012 | 6.162 | 6.615 | 6.152 | 6.615 | 1,481 | +0.28(+4.48%) |
May 04, 2012 | 6.426 | 6.444 | 6.058 | 6.332 | 2,877 | -0.11(-1.76%) |
May 03, 2012 | 6.445 | 6.511 | 6.426 | 6.445 | 5,978 | -0.03(-0.44%) |
May 02, 2012 | 6.360 | 6.502 | 6.360 | 6.474 | 3,968 | +0.08(+1.18%) |
May 01, 2012 | 6.360 | 6.426 | 6.190 | 6.398 | 2,021 | +0.02(+0.30%) |
Apr 30, 2012 | 5.954 | 6.398 | 5.954 | 6.379 | 1,977 | +0.22(+3.53%) |
Apr 27, 2012 | 5.954 | 6.162 | 5.954 | 6.162 | 4,883 | +0.24(+3.99%) |
Apr 26, 2012 | 5.925 | 5.925 | 5.925 | 5.925 | 211 | -0.01(-0.16%) |
Apr 25, 2012 | 5.935 | 5.935 | 5.935 | 5.935 | 423 | -0.05(-0.79%) |
Apr 24, 2012 | 6.096 | 6.143 | 5.967 | 5.982 | 1,712 | -0.21(-3.36%) |
Apr 23, 2012 | 6.011 | 6.294 | 5.907 | 6.190 | 9,823 | +0.14(+2.34%) |
Apr 20, 2012 | 6.190 | 6.209 | 6.048 | 6.048 | 2,265 | -0.21(-3.40%) |
Apr 19, 2012 | 6.181 | 6.568 | 6.001 | 6.261 | 4,550 | +0.26(+4.32%) |
Apr 18, 2012 | 5.869 | 6.002 | 5.869 | 6.002 | 848 | +0.01(+0.17%) |
Apr 17, 2012 | 5.954 | 6.048 | 5.878 | 5.992 | 11,718 | -0.01(-0.16%) |
Apr 16, 2012 | 5.935 | 6.048 | 5.935 | 6.001 | 6,243 | -0.14(-2.31%) |
Apr 12, 2012 | 6.313 | 6.143 | 6.143 | 6.143 | 1,375 | +0.31(+5.35%) |
Apr 11, 2012 | 6.105 | 6.105 | 5.831 | 5.831 | 2,268 | -0.09(-1.59%) |
Apr 10, 2012 | 6.001 | 6.001 | 5.925 | 5.925 | 2,010 | -0.03(-0.48%) |
Apr 09, 2012 | 5.793 | 5.954 | 5.793 | 5.954 | 4,475 | +0.06(+0.96%) |
Apr 05, 2012 | 6.077 | 6.187 | 5.878 | 5.897 | 2,327 | +0.04(+0.65%) |
Apr 04, 2012 | 5.897 | 6.001 | 5.859 | 5.859 | 4,338 | -0.09(-1.59%) |
Apr 03, 2012 | 6.105 | 6.132 | 5.840 | 5.954 | 16,725 | -0.05(-0.79%) |
Apr 02, 2012 | 6.029 | 6.190 | 5.925 | 6.001 | 12,168 | +0.02(+0.32%) |
Mar 30, 2012 | 6.067 | 6.228 | 5.954 | 5.982 | 8,120 | -0.16(-2.60%) |
Mar 29, 2012 | 6.559 | 6.559 | 6.039 | 6.142 | 9,367 | -0.41(-6.22%) |
Mar 27, 2012 | 6.530 | 6.549 | 6.549 | 6.549 | 211 | +0.02(+0.29%) |
Mar 26, 2012 | 6.568 | 6.587 | 6.521 | 6.530 | 3,173 | -0.14(-2.12%) |
Mar 23, 2012 | 6.596 | 6.710 | 6.521 | 6.672 | 8,711 | +0.09(+1.44%) |
Mar 21, 2012 | 6.530 | 6.578 | 6.578 | 6.578 | 1,058 | +0.06(+0.87%) |
Mar 20, 2012 | 6.521 | 6.646 | 6.521 | 6.521 | 862 | -0.05(-0.72%) |
Mar 19, 2012 | 6.521 | 6.568 | 6.521 | 6.568 | 1,058 | +0.05(+0.72%) |
Mar 16, 2012 | 6.521 | 6.521 | 6.521 | 6.521 | 634 | -0.03(-0.43%) |
Mar 15, 2012 | 6.521 | 6.700 | 6.521 | 6.549 | 3,597 | -0.07(-1.00%) |
Mar 14, 2012 | 6.615 | 6.653 | 6.615 | 6.615 | 4,655 | +0.00(+0.00%) |
Mar 13, 2012 | 6.587 | 6.625 | 6.559 | 6.615 | 3,386 | -0.00(-0.00%) |
Mar 09, 2012 | 6.615 | 6.615 | 6.615 | 6.615 | 0 | -0.10(-1.42%) |
Mar 08, 2012 | 6.672 | 6.767 | 6.663 | 6.711 | 3,650 | +0.05(+0.72%) |
Mar 06, 2012 | 6.483 | 6.663 | 6.663 | 6.663 | 4,761 | +0.09(+1.44%) |
Mar 05, 2012 | 6.474 | 6.653 | 6.474 | 6.568 | 6,970 | -0.05(-0.71%) |
Mar 02, 2012 | 6.738 | 6.833 | 6.615 | 6.615 | 1,216 | -0.08(-1.13%) |