Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.150 | 6.190 | 5.930 | 5.990 | 507,538 | -0.14(-2.28%) |
May 30, 2012 | 6.090 | 6.380 | 5.900 | 6.130 | 914,165 | +0.37(+6.42%) |
May 29, 2012 | 5.690 | 5.800 | 5.620 | 5.760 | 276,399 | +0.11(+1.95%) |
May 25, 2012 | 5.610 | 5.650 | 5.580 | 5.650 | 197,883 | +0.02(+0.36%) |
May 24, 2012 | 5.830 | 5.830 | 5.590 | 5.630 | 327,446 | -0.20(-3.43%) |
May 23, 2012 | 5.720 | 5.860 | 5.610 | 5.830 | 292,444 | +0.03(+0.52%) |
May 22, 2012 | 5.970 | 6.000 | 5.720 | 5.800 | 514,785 | -0.20(-3.33%) |
May 21, 2012 | 5.780 | 6.010 | 5.700 | 6.000 | 265,684 | +0.22(+3.81%) |
May 18, 2012 | 5.840 | 5.890 | 5.710 | 5.780 | 397,289 | -0.02(-0.34%) |
May 17, 2012 | 6.010 | 6.030 | 5.780 | 5.800 | 314,864 | -0.22(-3.65%) |
May 16, 2012 | 6.230 | 6.230 | 5.970 | 6.020 | 403,580 | -0.14(-2.27%) |
May 15, 2012 | 6.160 | 6.310 | 6.120 | 6.160 | 277,244 | +0.01(+0.16%) |
May 14, 2012 | 6.160 | 6.200 | 6.070 | 6.150 | 250,187 | -0.11(-1.76%) |
May 11, 2012 | 6.190 | 6.340 | 6.180 | 6.260 | 362,154 | +0.00(+0.00%) |
May 10, 2012 | 6.170 | 6.290 | 6.020 | 6.260 | 570,853 | +0.13(+2.12%) |
May 09, 2012 | 5.920 | 6.210 | 5.840 | 6.130 | 605,348 | +0.12(+2.00%) |
May 08, 2012 | 6.190 | 6.250 | 5.970 | 6.010 | 474,217 | -0.24(-3.84%) |
May 07, 2012 | 6.090 | 6.340 | 6.090 | 6.250 | 496,213 | +0.01(+0.16%) |
May 04, 2012 | 6.470 | 6.480 | 6.190 | 6.240 | 826,315 | -0.28(-4.29%) |
May 03, 2012 | 6.590 | 6.740 | 6.450 | 6.520 | 1,029,732 | -0.11(-1.66%) |
May 02, 2012 | 6.100 | 6.640 | 6.030 | 6.630 | 4,747,904 | +0.94(+16.52%) |
May 01, 2012 | 5.630 | 5.800 | 5.610 | 5.690 | 433,415 | +0.09(+1.61%) |
Apr 30, 2012 | 5.540 | 5.680 | 5.500 | 5.600 | 372,289 | +0.06(+1.08%) |
Apr 27, 2012 | 5.540 | 5.560 | 5.489 | 5.540 | 302,746 | +0.01(+0.18%) |
Apr 26, 2012 | 5.480 | 5.610 | 5.480 | 5.530 | 326,989 | +0.03(+0.55%) |
Apr 25, 2012 | 5.470 | 5.500 | 5.410 | 5.500 | 219,712 | +0.12(+2.23%) |
Apr 24, 2012 | 5.470 | 5.500 | 5.320 | 5.380 | 299,964 | -0.06(-1.10%) |
Apr 23, 2012 | 5.470 | 5.520 | 5.400 | 5.440 | 414,706 | -0.13(-2.33%) |
Apr 20, 2012 | 5.780 | 5.800 | 5.510 | 5.570 | 319,985 | -0.12(-2.11%) |
Apr 19, 2012 | 5.810 | 5.880 | 5.580 | 5.690 | 293,318 | -0.14(-2.40%) |
Apr 18, 2012 | 5.710 | 5.870 | 5.660 | 5.830 | 421,227 | +0.11(+1.92%) |
Apr 17, 2012 | 5.660 | 5.800 | 5.630 | 5.720 | 349,644 | +0.09(+1.60%) |
Apr 16, 2012 | 5.630 | 5.715 | 5.520 | 5.630 | 213,352 | +0.01(+0.18%) |
Apr 13, 2012 | 5.850 | 5.850 | 5.600 | 5.620 | 324,975 | -0.23(-3.93%) |
Apr 12, 2012 | 5.770 | 5.960 | 5.600 | 5.850 | 473,100 | +0.12(+2.09%) |
Apr 11, 2012 | 5.350 | 5.790 | 5.350 | 5.730 | 810,450 | +0.48(+9.14%) |
Apr 10, 2012 | 5.300 | 5.380 | 5.170 | 5.250 | 555,276 | -0.04(-0.76%) |
Apr 09, 2012 | 5.220 | 5.430 | 5.130 | 5.290 | 730,383 | +0.13(+2.52%) |
Apr 05, 2012 | 5.160 | 5.200 | 5.080 | 5.160 | 456,259 | -0.04(-0.77%) |
Apr 04, 2012 | 5.250 | 5.250 | 5.120 | 5.200 | 542,381 | -0.11(-2.07%) |
Apr 03, 2012 | 5.580 | 5.639 | 5.260 | 5.310 | 716,675 | -0.31(-5.43%) |
Apr 02, 2012 | 5.560 | 5.620 | 5.540 | 5.615 | 362,791 | +0.04(+0.63%) |
Mar 30, 2012 | 5.610 | 5.630 | 5.500 | 5.580 | 329,383 | +0.01(+0.18%) |
Mar 29, 2012 | 5.460 | 5.630 | 5.360 | 5.570 | 281,865 | +0.06(+1.09%) |
Mar 28, 2012 | 5.560 | 5.590 | 5.460 | 5.510 | 235,311 | -0.03(-0.54%) |
Mar 27, 2012 | 5.650 | 5.730 | 5.540 | 5.540 | 279,551 | -0.11(-1.95%) |
Mar 26, 2012 | 5.710 | 5.820 | 5.619 | 5.650 | 550,512 | -0.01(-0.18%) |
Mar 23, 2012 | 5.590 | 5.690 | 5.542 | 5.660 | 191,137 | +0.07(+1.25%) |
Mar 22, 2012 | 5.610 | 5.624 | 5.350 | 5.590 | 342,846 | -0.09(-1.58%) |
Mar 21, 2012 | 5.680 | 5.760 | 5.620 | 5.680 | 285,579 | +0.01(+0.18%) |
Mar 20, 2012 | 5.720 | 5.790 | 5.610 | 5.670 | 235,118 | -0.08(-1.39%) |
Mar 19, 2012 | 5.660 | 5.810 | 5.565 | 5.750 | 284,726 | +0.08(+1.41%) |
Mar 16, 2012 | 5.510 | 5.710 | 5.420 | 5.670 | 461,508 | +0.19(+3.47%) |
Mar 15, 2012 | 5.360 | 5.570 | 5.360 | 5.480 | 310,226 | +0.11(+2.05%) |
Mar 14, 2012 | 5.470 | 5.560 | 5.355 | 5.370 | 361,568 | -0.11(-2.01%) |
Mar 13, 2012 | 5.180 | 5.480 | 5.100 | 5.480 | 519,777 | +0.32(+6.20%) |
Mar 12, 2012 | 5.150 | 5.240 | 5.090 | 5.160 | 331,879 | -0.01(-0.19%) |
Mar 09, 2012 | 5.130 | 5.220 | 5.100 | 5.170 | 378,267 | +0.05(+0.98%) |
Mar 08, 2012 | 5.110 | 5.140 | 5.000 | 5.120 | 241,574 | +0.04(+0.79%) |
Mar 07, 2012 | 5.010 | 5.130 | 4.910 | 5.080 | 301,801 | +0.08(+1.50%) |
Mar 06, 2012 | 5.130 | 5.170 | 4.940 | 5.005 | 714,058 | -0.21(-3.93%) |
Mar 05, 2012 | 5.360 | 5.360 | 5.190 | 5.210 | 523,476 | -0.15(-2.80%) |
Mar 02, 2012 | 5.290 | 5.430 | 5.270 | 5.360 | 546,129 | +0.05(+0.94%) |