Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.074 | 5.084 | 5.074 | 5.074 | 1,825 | +0.00(+0.00%) |
May 30, 2012 | 5.084 | 5.113 | 5.024 | 5.074 | 3,329 | -0.02(-0.39%) |
May 29, 2012 | 5.310 | 5.310 | 5.034 | 5.093 | 6,982 | -0.14(-2.64%) |
May 25, 2012 | 5.547 | 5.822 | 5.231 | 5.231 | 3,559 | -0.29(-5.18%) |
May 24, 2012 | 5.399 | 5.813 | 5.399 | 5.517 | 6,064 | +0.23(+4.28%) |
May 23, 2012 | 5.507 | 5.507 | 5.290 | 5.290 | 4,179 | -0.24(-4.28%) |
May 22, 2012 | 5.665 | 5.729 | 5.517 | 5.527 | 4,490 | -0.18(-3.11%) |
May 21, 2012 | 6.542 | 6.542 | 5.497 | 5.704 | 10,121 | -0.33(-5.55%) |
May 18, 2012 | 5.763 | 6.069 | 5.468 | 6.039 | 2,395 | +0.01(+0.16%) |
May 17, 2012 | 5.468 | 6.029 | 5.468 | 6.029 | 304 | +0.01(+0.16%) |
May 16, 2012 | 5.832 | 6.019 | 5.832 | 6.019 | 456 | +0.12(+2.00%) |
May 15, 2012 | 5.901 | 5.901 | 5.901 | 5.901 | 271 | -0.15(-2.54%) |
May 14, 2012 | 6.055 | 6.055 | 6.055 | 6.055 | 203 | +0.29(+5.06%) |
May 11, 2012 | 5.915 | 5.915 | 5.586 | 5.763 | 9,099 | -0.45(-7.29%) |
May 10, 2012 | 6.217 | 6.217 | 6.217 | 6.217 | 101 | +0.07(+1.12%) |
May 09, 2012 | 6.295 | 6.295 | 5.911 | 6.148 | 2,994 | -0.22(-3.41%) |
May 08, 2012 | 6.423 | 6.423 | 6.364 | 6.364 | 355 | -0.04(-0.62%) |
May 07, 2012 | 6.414 | 6.414 | 6.404 | 6.404 | 324 | -0.01(-0.15%) |
May 04, 2012 | 6.778 | 6.778 | 6.404 | 6.414 | 2,484 | -0.48(-7.00%) |
May 03, 2012 | 6.867 | 7.586 | 6.571 | 6.896 | 1,116 | +0.23(+3.40%) |
May 02, 2012 | 6.896 | 6.916 | 6.601 | 6.670 | 6,694 | +0.00(+0.00%) |
May 01, 2012 | 6.699 | 6.699 | 6.571 | 6.670 | 2,461 | -0.27(-3.84%) |
Apr 30, 2012 | 6.916 | 7.172 | 6.847 | 6.936 | 1,529 | -0.12(-1.68%) |
Apr 27, 2012 | 6.561 | 7.054 | 6.551 | 7.054 | 5,275 | +0.47(+7.19%) |
Apr 26, 2012 | 6.906 | 7.005 | 6.551 | 6.581 | 10,371 | -0.03(-0.45%) |
Apr 25, 2012 | 7.103 | 7.103 | 6.611 | 6.611 | 1,116 | -0.48(-6.81%) |
Apr 24, 2012 | 7.340 | 7.438 | 7.054 | 7.093 | 8,181 | -0.26(-3.49%) |
Apr 23, 2012 | 7.349 | 7.349 | 7.349 | 7.349 | 101 | +0.01(+0.13%) |
Apr 20, 2012 | 7.290 | 7.340 | 7.290 | 7.340 | 1,912 | +0.04(+0.54%) |
Apr 19, 2012 | 7.192 | 7.340 | 7.182 | 7.300 | 2,473 | +0.05(+0.68%) |
Apr 18, 2012 | 7.389 | 7.448 | 7.192 | 7.251 | 2,943 | -0.42(-5.52%) |
Apr 17, 2012 | 6.985 | 7.684 | 6.985 | 7.675 | 5,075 | +0.69(+9.95%) |
Apr 16, 2012 | 6.896 | 6.980 | 6.896 | 6.980 | 548 | +0.08(+1.21%) |
Apr 13, 2012 | 6.985 | 7.182 | 6.896 | 6.896 | 1,624 | -0.22(-3.05%) |
Apr 12, 2012 | 7.202 | 7.202 | 6.650 | 7.113 | 7,730 | -0.47(-6.23%) |
Apr 11, 2012 | 7.093 | 7.586 | 6.837 | 7.586 | 3,348 | +0.57(+8.15%) |
Apr 10, 2012 | 6.654 | 7.015 | 6.654 | 7.015 | 2,030 | +0.34(+5.17%) |
Apr 09, 2012 | 6.699 | 7.087 | 6.670 | 6.670 | 2,894 | +0.07(+1.04%) |
Apr 04, 2012 | 6.601 | 6.601 | 6.601 | 6.601 | 2,436 | -0.06(-0.89%) |
Apr 03, 2012 | 6.788 | 6.788 | 6.515 | 6.660 | 1,953 | +0.16(+2.42%) |
Apr 02, 2012 | 6.551 | 6.808 | 6.502 | 6.502 | 8,890 | -0.15(-2.22%) |
Mar 30, 2012 | 6.551 | 6.650 | 6.551 | 6.650 | 304 | +0.15(+2.27%) |
Mar 29, 2012 | 6.551 | 6.619 | 6.433 | 6.502 | 3,047 | -0.01(-0.15%) |
Mar 28, 2012 | 6.512 | 6.512 | 6.512 | 6.512 | 1,725 | -0.25(-3.64%) |
Mar 27, 2012 | 6.601 | 6.758 | 6.601 | 6.758 | 913 | +0.24(+3.63%) |
Mar 26, 2012 | 6.443 | 6.522 | 6.443 | 6.522 | 304 | -0.16(-2.36%) |
Mar 23, 2012 | 6.542 | 7.044 | 6.542 | 6.680 | 355 | +0.20(+3.04%) |
Mar 22, 2012 | 6.640 | 6.640 | 6.463 | 6.483 | 979 | -0.20(-2.95%) |
Mar 21, 2012 | 6.581 | 6.680 | 6.581 | 6.680 | 609 | +0.07(+1.04%) |
Mar 19, 2012 | 6.699 | 6.611 | 6.611 | 6.611 | 4,770 | +0.06(+0.90%) |
Mar 14, 2012 | 6.463 | 6.551 | 6.551 | 6.551 | 1,218 | -0.17(-2.49%) |
Mar 12, 2012 | 6.689 | 6.719 | 6.719 | 6.719 | 3,958 | +0.05(+0.74%) |
Mar 09, 2012 | 6.689 | 6.689 | 6.611 | 6.670 | 426 | +0.14(+2.11%) |
Mar 08, 2012 | 6.512 | 6.640 | 6.512 | 6.532 | 8,450 | +0.01(+0.15%) |
Mar 07, 2012 | 6.561 | 6.780 | 6.414 | 6.522 | 3,885 | -0.01(-0.15%) |
Mar 06, 2012 | 6.601 | 6.808 | 6.305 | 6.532 | 13,038 | -0.18(-2.64%) |
Mar 05, 2012 | 6.177 | 6.964 | 6.177 | 6.709 | 8,162 | +0.49(+7.92%) |
Mar 02, 2012 | 6.650 | 6.758 | 6.207 | 6.217 | 6,283 | -0.64(-9.34%) |