Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.286 | 6.386 | 6.286 | 6.380 | 46,962 | +0.08(+1.19%) |
May 30, 2012 | 6.355 | 6.373 | 6.304 | 6.304 | 67,480 | +0.00(+0.00%) |
May 29, 2012 | 6.380 | 6.392 | 6.304 | 6.304 | 55,158 | -0.04(-0.69%) |
May 25, 2012 | 6.361 | 6.373 | 6.311 | 6.348 | 64,939 | +0.03(+0.40%) |
May 24, 2012 | 6.323 | 6.323 | 6.304 | 6.323 | 37,402 | +0.00(+0.00%) |
May 23, 2012 | 6.273 | 6.330 | 6.254 | 6.323 | 106,989 | +0.01(+0.20%) |
May 22, 2012 | 6.311 | 6.323 | 6.280 | 6.311 | 88,991 | -0.01(-0.20%) |
May 21, 2012 | 6.518 | 6.518 | 6.323 | 6.323 | 102,728 | -0.16(-2.42%) |
May 18, 2012 | 6.424 | 6.480 | 6.411 | 6.480 | 57,895 | +0.03(+0.39%) |
May 17, 2012 | 6.537 | 6.693 | 6.430 | 6.455 | 92,033 | -0.05(-0.77%) |
May 16, 2012 | 6.524 | 6.524 | 6.442 | 6.505 | 91,901 | -0.01(-0.10%) |
May 15, 2012 | 6.486 | 6.524 | 6.449 | 6.511 | 124,185 | +0.04(+0.68%) |
May 14, 2012 | 6.480 | 6.480 | 6.436 | 6.468 | 62,422 | -0.01(-0.10%) |
May 11, 2012 | 6.361 | 6.474 | 6.361 | 6.474 | 67,206 | +0.08(+1.27%) |
May 10, 2012 | 6.374 | 6.393 | 6.362 | 6.393 | 71,976 | +0.02(+0.29%) |
May 09, 2012 | 6.355 | 6.374 | 6.349 | 6.374 | 43,822 | +0.04(+0.59%) |
May 08, 2012 | 6.312 | 6.343 | 6.312 | 6.337 | 28,533 | -0.02(-0.30%) |
May 07, 2012 | 6.337 | 6.355 | 6.318 | 6.355 | 89,234 | +0.01(+0.20%) |
May 04, 2012 | 6.337 | 6.343 | 6.318 | 6.343 | 62,675 | +0.02(+0.40%) |
May 03, 2012 | 6.318 | 6.324 | 6.287 | 6.318 | 27,663 | +0.01(+0.10%) |
May 02, 2012 | 6.318 | 6.318 | 6.287 | 6.312 | 55,142 | +0.02(+0.30%) |
May 01, 2012 | 6.299 | 6.318 | 6.262 | 6.293 | 62,099 | +0.04(+0.70%) |
Apr 30, 2012 | 6.268 | 6.299 | 6.230 | 6.249 | 72,230 | +0.00(+0.00%) |
Apr 27, 2012 | 6.262 | 6.262 | 6.237 | 6.249 | 37,176 | +0.03(+0.40%) |
Apr 26, 2012 | 6.255 | 6.262 | 6.224 | 6.224 | 69,656 | -0.04(-0.60%) |
Apr 25, 2012 | 6.237 | 6.262 | 6.218 | 6.262 | 48,746 | +0.05(+0.80%) |
Apr 24, 2012 | 6.218 | 6.230 | 6.174 | 6.212 | 69,776 | +0.01(+0.20%) |
Apr 23, 2012 | 6.174 | 6.218 | 6.168 | 6.199 | 59,113 | +0.06(+0.92%) |
Apr 20, 2012 | 6.193 | 6.193 | 6.137 | 6.143 | 36,728 | -0.01(-0.20%) |
Apr 19, 2012 | 6.187 | 6.212 | 6.149 | 6.155 | 33,711 | -0.01(-0.20%) |
Apr 18, 2012 | 6.180 | 6.212 | 6.168 | 6.168 | 46,036 | -0.01(-0.20%) |
Apr 17, 2012 | 6.262 | 6.262 | 6.174 | 6.180 | 69,884 | -0.04(-0.70%) |
Apr 16, 2012 | 6.249 | 6.268 | 6.224 | 6.224 | 63,352 | -0.03(-0.40%) |
Apr 13, 2012 | 6.187 | 6.249 | 6.187 | 6.249 | 44,050 | +0.04(+0.71%) |
Apr 12, 2012 | 6.237 | 6.237 | 6.187 | 6.205 | 82,283 | +0.01(+0.16%) |
Apr 11, 2012 | 6.243 | 6.243 | 6.187 | 6.196 | 40,328 | +0.00(+0.03%) |
Apr 10, 2012 | 6.187 | 6.194 | 6.150 | 6.194 | 23,476 | +0.04(+0.61%) |
Apr 09, 2012 | 6.175 | 6.194 | 6.156 | 6.156 | 34,654 | +0.01(+0.20%) |
Apr 05, 2012 | 6.162 | 6.169 | 6.129 | 6.144 | 31,799 | +0.02(+0.30%) |
Apr 04, 2012 | 6.150 | 6.181 | 6.100 | 6.125 | 63,788 | +0.02(+0.41%) |
Apr 03, 2012 | 6.181 | 6.181 | 6.044 | 6.100 | 74,140 | -0.02(-0.41%) |
Apr 02, 2012 | 6.162 | 6.194 | 6.106 | 6.125 | 82,840 | +0.02(+0.41%) |
Mar 30, 2012 | 6.175 | 6.218 | 6.050 | 6.100 | 79,726 | -0.03(-0.51%) |
Mar 29, 2012 | 6.094 | 6.131 | 6.075 | 6.131 | 54,848 | +0.05(+0.82%) |
Mar 28, 2012 | 6.007 | 6.081 | 5.976 | 6.081 | 67,536 | +0.14(+2.30%) |
Mar 27, 2012 | 6.050 | 6.050 | 5.920 | 5.945 | 113,847 | -0.04(-0.62%) |
Mar 26, 2012 | 6.100 | 6.100 | 5.976 | 5.982 | 80,104 | -0.06(-0.93%) |
Mar 23, 2012 | 6.044 | 6.075 | 6.013 | 6.038 | 70,812 | +0.04(+0.73%) |
Mar 22, 2012 | 6.007 | 6.013 | 5.938 | 5.994 | 130,102 | +0.08(+1.37%) |
Mar 21, 2012 | 5.913 | 5.945 | 5.832 | 5.913 | 80,852 | +0.04(+0.64%) |
Mar 20, 2012 | 5.938 | 5.938 | 5.870 | 5.876 | 180,460 | -0.01(-0.21%) |
Mar 19, 2012 | 5.857 | 5.951 | 5.820 | 5.888 | 134,801 | +0.07(+1.18%) |
Mar 16, 2012 | 5.857 | 5.920 | 5.708 | 5.820 | 233,067 | -0.13(-2.20%) |
Mar 15, 2012 | 6.150 | 6.150 | 5.938 | 5.951 | 124,444 | -0.15(-2.45%) |
Mar 14, 2012 | 6.194 | 6.200 | 6.081 | 6.100 | 142,651 | -0.08(-1.31%) |
Mar 13, 2012 | 6.206 | 6.231 | 6.162 | 6.181 | 81,633 | -0.03(-0.51%) |
Mar 12, 2012 | 6.225 | 6.230 | 6.188 | 6.213 | 59,570 | +0.02(+0.40%) |
Mar 09, 2012 | 6.188 | 6.244 | 6.169 | 6.188 | 79,973 | +0.02(+0.40%) |
Mar 08, 2012 | 6.231 | 6.231 | 6.145 | 6.163 | 64,132 | -0.02(-0.40%) |
Mar 07, 2012 | 6.269 | 6.281 | 6.188 | 6.188 | 59,728 | -0.01(-0.20%) |
Mar 06, 2012 | 6.293 | 6.293 | 6.176 | 6.200 | 110,457 | -0.04(-0.70%) |
Mar 05, 2012 | 6.200 | 6.244 | 6.171 | 6.244 | 60,142 | +0.02(+0.40%) |
Mar 02, 2012 | 6.306 | 6.306 | 6.219 | 6.219 | 77,514 | -0.10(-1.57%) |