Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.256 | 6.367 | 6.201 | 6.334 | 199,009 | +0.09(+1.51%) |
May 30, 2012 | 6.317 | 6.350 | 6.189 | 6.239 | 143,676 | -0.13(-2.01%) |
May 29, 2012 | 6.611 | 6.650 | 6.328 | 6.367 | 270,577 | -0.23(-3.45%) |
May 25, 2012 | 6.517 | 6.606 | 6.461 | 6.595 | 182,358 | +0.09(+1.45%) |
May 24, 2012 | 6.395 | 6.500 | 6.395 | 6.500 | 201,212 | +0.08(+1.21%) |
May 23, 2012 | 6.339 | 6.434 | 6.273 | 6.423 | 252,842 | +0.06(+0.87%) |
May 22, 2012 | 6.395 | 6.489 | 6.312 | 6.367 | 380,035 | -0.04(-0.61%) |
May 21, 2012 | 6.406 | 6.517 | 6.323 | 6.406 | 366,243 | -0.01(-0.09%) |
May 18, 2012 | 6.262 | 6.492 | 6.228 | 6.412 | 491,040 | +0.19(+3.03%) |
May 17, 2012 | 6.362 | 6.399 | 6.212 | 6.223 | 260,507 | -0.12(-1.84%) |
May 16, 2012 | 6.323 | 6.423 | 6.295 | 6.339 | 263,668 | +0.03(+0.44%) |
May 15, 2012 | 6.339 | 6.389 | 6.239 | 6.312 | 425,532 | -0.02(-0.26%) |
May 14, 2012 | 6.395 | 6.439 | 6.259 | 6.328 | 452,035 | -0.09(-1.47%) |
May 11, 2012 | 6.239 | 6.467 | 6.239 | 6.423 | 544,177 | +0.14(+2.21%) |
May 10, 2012 | 6.273 | 6.395 | 6.173 | 6.284 | 550,394 | +0.03(+0.44%) |
May 09, 2012 | 6.081 | 6.393 | 6.075 | 6.256 | 783,377 | +0.17(+2.79%) |
May 08, 2012 | 6.059 | 6.190 | 5.993 | 6.086 | 1,323,356 | +0.02(+0.36%) |
May 07, 2012 | 7.396 | 7.423 | 5.982 | 6.064 | 4,346,677 | -1.47(-19.55%) |
May 04, 2012 | 7.122 | 7.686 | 7.122 | 7.538 | 1,572,273 | +0.39(+5.44%) |
May 03, 2012 | 7.171 | 7.231 | 7.127 | 7.149 | 371,660 | -0.02(-0.31%) |
May 02, 2012 | 7.144 | 7.171 | 7.073 | 7.171 | 327,950 | +0.01(+0.08%) |
May 01, 2012 | 7.401 | 7.423 | 7.144 | 7.165 | 741,927 | -0.21(-2.90%) |
Apr 30, 2012 | 7.368 | 7.417 | 7.226 | 7.379 | 668,439 | +0.01(+0.07%) |
Apr 27, 2012 | 7.330 | 7.434 | 7.330 | 7.374 | 457,245 | +0.05(+0.75%) |
Apr 26, 2012 | 7.111 | 7.324 | 7.105 | 7.319 | 297,091 | +0.20(+2.85%) |
Apr 25, 2012 | 7.165 | 7.215 | 7.056 | 7.116 | 380,613 | +0.03(+0.39%) |
Apr 24, 2012 | 7.039 | 7.138 | 7.018 | 7.089 | 266,831 | +0.03(+0.47%) |
Apr 23, 2012 | 7.072 | 7.122 | 6.957 | 7.056 | 264,447 | -0.13(-1.75%) |
Apr 20, 2012 | 7.242 | 7.242 | 7.133 | 7.182 | 490,223 | +0.10(+1.47%) |
Apr 19, 2012 | 7.259 | 7.259 | 7.007 | 7.078 | 505,962 | -0.22(-3.08%) |
Apr 18, 2012 | 7.330 | 7.330 | 7.204 | 7.302 | 562,952 | -0.03(-0.45%) |
Apr 17, 2012 | 7.259 | 7.352 | 7.220 | 7.335 | 289,720 | +0.10(+1.36%) |
Apr 16, 2012 | 7.182 | 7.248 | 7.085 | 7.237 | 349,853 | +0.11(+1.54%) |
Apr 13, 2012 | 7.176 | 7.187 | 7.067 | 7.127 | 424,509 | -0.07(-0.91%) |
Apr 12, 2012 | 7.204 | 7.324 | 7.182 | 7.193 | 347,913 | +0.02(+0.23%) |
Apr 11, 2012 | 6.957 | 7.187 | 6.897 | 7.176 | 454,541 | +0.28(+4.13%) |
Apr 10, 2012 | 7.001 | 7.045 | 6.809 | 6.892 | 428,734 | -0.12(-1.72%) |
Apr 09, 2012 | 7.122 | 7.198 | 6.946 | 7.012 | 449,779 | -0.19(-2.66%) |
Apr 05, 2012 | 7.313 | 7.396 | 7.171 | 7.204 | 1,027,272 | -0.13(-1.72%) |
Apr 04, 2012 | 7.270 | 7.576 | 7.237 | 7.330 | 1,009,668 | +0.01(+0.07%) |
Apr 03, 2012 | 7.165 | 7.341 | 7.111 | 7.324 | 783,176 | +0.18(+2.45%) |
Apr 02, 2012 | 6.930 | 7.171 | 6.881 | 7.149 | 1,025,314 | +0.37(+5.41%) |
Mar 30, 2012 | 6.809 | 7.018 | 6.771 | 6.782 | 734,478 | +0.03(+0.41%) |
Mar 29, 2012 | 6.568 | 6.771 | 6.557 | 6.755 | 311,189 | +0.15(+2.32%) |
Mar 28, 2012 | 6.585 | 6.645 | 6.519 | 6.601 | 259,383 | +0.04(+0.58%) |
Mar 27, 2012 | 6.535 | 6.656 | 6.470 | 6.563 | 548,920 | +0.05(+0.84%) |
Mar 26, 2012 | 6.481 | 6.557 | 6.448 | 6.508 | 289,014 | +0.04(+0.59%) |
Mar 23, 2012 | 6.552 | 6.651 | 6.399 | 6.470 | 464,156 | -0.05(-0.84%) |
Mar 22, 2012 | 6.377 | 6.535 | 6.333 | 6.525 | 331,997 | +0.12(+1.88%) |
Mar 21, 2012 | 6.459 | 6.530 | 6.333 | 6.404 | 242,996 | -0.04(-0.68%) |
Mar 20, 2012 | 6.470 | 6.546 | 6.355 | 6.448 | 251,476 | -0.04(-0.68%) |
Mar 19, 2012 | 6.426 | 6.530 | 6.382 | 6.492 | 202,222 | +0.07(+1.11%) |
Mar 16, 2012 | 6.557 | 6.557 | 6.382 | 6.420 | 469,482 | -0.13(-1.92%) |
Mar 15, 2012 | 6.475 | 6.557 | 6.338 | 6.546 | 202,133 | +0.09(+1.44%) |
Mar 14, 2012 | 6.552 | 6.574 | 6.399 | 6.453 | 163,729 | -0.10(-1.51%) |
Mar 13, 2012 | 6.393 | 6.557 | 6.322 | 6.552 | 332,382 | +0.22(+3.46%) |
Mar 12, 2012 | 6.552 | 6.585 | 6.300 | 6.333 | 546,254 | -0.21(-3.26%) |
Mar 09, 2012 | 6.453 | 6.744 | 6.399 | 6.546 | 838,739 | +0.09(+1.36%) |
Mar 08, 2012 | 6.459 | 6.481 | 6.338 | 6.459 | 258,261 | +0.03(+0.51%) |
Mar 07, 2012 | 6.388 | 6.426 | 6.278 | 6.426 | 171,246 | +0.07(+1.12%) |
Mar 06, 2012 | 6.371 | 6.437 | 6.294 | 6.355 | 252,764 | -0.10(-1.53%) |
Mar 05, 2012 | 6.355 | 6.470 | 6.251 | 6.453 | 368,982 | +0.07(+1.03%) |
Mar 02, 2012 | 6.508 | 6.601 | 6.349 | 6.388 | 656,174 | -0.18(-2.75%) |