Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.879 | 5.879 | 5.759 | 5.830 | 359,716 | -0.03(-0.57%) |
May 30, 2012 | 5.902 | 5.906 | 5.848 | 5.864 | 312,047 | -0.08(-1.39%) |
May 29, 2012 | 5.879 | 5.964 | 5.879 | 5.946 | 300,021 | +0.10(+1.68%) |
May 25, 2012 | 5.777 | 5.861 | 5.755 | 5.848 | 426,070 | +0.10(+1.70%) |
May 24, 2012 | 5.781 | 5.781 | 5.701 | 5.750 | 465,497 | +0.01(+0.16%) |
May 23, 2012 | 5.812 | 5.812 | 5.643 | 5.741 | 918,835 | -0.09(-1.60%) |
May 22, 2012 | 5.835 | 5.888 | 5.799 | 5.835 | 484,325 | -0.03(-0.46%) |
May 21, 2012 | 5.603 | 5.870 | 5.603 | 5.861 | 504,377 | +0.25(+4.44%) |
May 18, 2012 | 5.737 | 5.795 | 5.572 | 5.612 | 469,839 | -0.14(-2.40%) |
May 17, 2012 | 5.812 | 5.833 | 5.750 | 5.750 | 461,382 | -0.07(-1.22%) |
May 16, 2012 | 5.888 | 5.917 | 5.812 | 5.821 | 556,289 | -0.05(-0.87%) |
May 15, 2012 | 5.964 | 5.967 | 5.866 | 5.873 | 343,212 | -0.10(-1.75%) |
May 14, 2012 | 6.031 | 6.044 | 5.964 | 5.977 | 314,108 | -0.08(-1.40%) |
May 11, 2012 | 6.080 | 6.084 | 6.057 | 6.062 | 277,038 | -0.04(-0.66%) |
May 10, 2012 | 6.169 | 6.169 | 6.102 | 6.102 | 232,963 | -0.01(-0.22%) |
May 09, 2012 | 6.129 | 6.142 | 6.080 | 6.115 | 512,073 | -0.07(-1.15%) |
May 08, 2012 | 6.187 | 6.200 | 6.120 | 6.187 | 525,753 | -0.08(-1.28%) |
May 07, 2012 | 6.236 | 6.271 | 6.222 | 6.267 | 347,821 | -0.02(-0.35%) |
May 04, 2012 | 6.334 | 6.351 | 6.245 | 6.289 | 334,390 | -0.09(-1.47%) |
May 03, 2012 | 6.396 | 6.405 | 6.347 | 6.383 | 431,090 | -0.04(-0.56%) |
May 02, 2012 | 6.418 | 6.418 | 6.351 | 6.418 | 424,979 | -0.02(-0.35%) |
May 01, 2012 | 6.338 | 6.458 | 6.338 | 6.441 | 470,737 | +0.09(+1.47%) |
Apr 30, 2012 | 6.369 | 6.369 | 6.307 | 6.347 | 512,879 | -0.00(-0.07%) |
Apr 27, 2012 | 6.351 | 6.356 | 6.294 | 6.351 | 525,524 | +0.03(+0.49%) |
Apr 26, 2012 | 6.213 | 6.329 | 6.209 | 6.320 | 435,445 | +0.05(+0.85%) |
Apr 25, 2012 | 6.231 | 6.285 | 6.200 | 6.267 | 669,965 | +0.07(+1.08%) |
Apr 24, 2012 | 6.209 | 6.227 | 6.173 | 6.200 | 582,473 | -0.02(-0.36%) |
Apr 23, 2012 | 6.262 | 6.267 | 6.200 | 6.222 | 416,054 | -0.08(-1.34%) |
Apr 20, 2012 | 6.338 | 6.383 | 6.294 | 6.307 | 490,537 | -0.02(-0.35%) |
Apr 19, 2012 | 6.365 | 6.394 | 6.325 | 6.329 | 444,922 | -0.04(-0.56%) |
Apr 18, 2012 | 6.378 | 6.383 | 6.320 | 6.365 | 353,575 | -0.02(-0.35%) |
Apr 17, 2012 | 6.347 | 6.400 | 6.334 | 6.387 | 527,699 | +0.05(+0.84%) |
Apr 16, 2012 | 6.449 | 6.467 | 6.334 | 6.334 | 786,978 | -0.10(-1.59%) |
Apr 13, 2012 | 6.458 | 6.503 | 6.429 | 6.436 | 553,667 | -0.03(-0.48%) |
Apr 12, 2012 | 6.391 | 6.498 | 6.391 | 6.467 | 803,213 | +0.06(+0.90%) |
Apr 11, 2012 | 6.485 | 6.494 | 6.383 | 6.409 | 581,249 | -0.02(-0.28%) |
Apr 10, 2012 | 6.503 | 6.525 | 6.396 | 6.427 | 363,470 | -0.08(-1.30%) |
Apr 09, 2012 | 6.538 | 6.561 | 6.507 | 6.512 | 342,055 | -0.08(-1.22%) |
Apr 05, 2012 | 6.636 | 6.699 | 6.583 | 6.592 | 315,066 | -0.08(-1.20%) |
Apr 04, 2012 | 6.681 | 6.730 | 6.668 | 6.672 | 351,054 | -0.08(-1.25%) |
Apr 03, 2012 | 6.783 | 6.801 | 6.748 | 6.757 | 327,552 | -0.06(-0.85%) |
Apr 02, 2012 | 6.743 | 6.819 | 6.721 | 6.815 | 270,697 | +0.08(+1.12%) |
Mar 30, 2012 | 6.726 | 7.091 | 6.699 | 6.739 | 766,662 | +0.07(+1.00%) |
Mar 29, 2012 | 6.699 | 6.708 | 6.636 | 6.672 | 424,529 | -0.05(-0.73%) |
Mar 28, 2012 | 6.761 | 6.770 | 6.674 | 6.721 | 354,002 | -0.04(-0.66%) |
Mar 27, 2012 | 6.770 | 6.801 | 6.721 | 6.766 | 394,395 | -0.01(-0.20%) |
Mar 26, 2012 | 6.819 | 6.841 | 6.775 | 6.779 | 322,098 | +0.00(+0.00%) |
Mar 23, 2012 | 6.659 | 6.782 | 6.619 | 6.779 | 394,437 | +0.15(+2.22%) |
Mar 22, 2012 | 6.712 | 6.712 | 6.605 | 6.632 | 280,109 | -0.11(-1.59%) |
Mar 21, 2012 | 6.699 | 6.752 | 6.650 | 6.739 | 495,405 | +0.01(+0.13%) |
Mar 20, 2012 | 6.788 | 6.788 | 6.730 | 6.730 | 370,538 | -0.09(-1.37%) |
Mar 19, 2012 | 6.873 | 6.904 | 6.801 | 6.824 | 416,254 | -0.05(-0.71%) |
Mar 16, 2012 | 6.855 | 6.899 | 6.832 | 6.873 | 292,673 | +0.03(+0.39%) |
Mar 15, 2012 | 6.797 | 6.846 | 6.770 | 6.846 | 442,055 | +0.05(+0.75%) |
Mar 14, 2012 | 6.904 | 6.904 | 6.779 | 6.795 | 458,661 | -0.11(-1.57%) |
Mar 13, 2012 | 6.855 | 6.904 | 6.801 | 6.904 | 347,372 | -0.08(-1.08%) |
Mar 12, 2012 | 7.002 | 7.002 | 6.935 | 6.979 | 326,151 | -0.03(-0.38%) |
Mar 09, 2012 | 7.015 | 7.015 | 6.926 | 7.006 | 352,152 | +0.08(+1.16%) |
Mar 08, 2012 | 6.953 | 6.971 | 6.899 | 6.926 | 406,014 | +0.02(+0.32%) |
Mar 07, 2012 | 6.899 | 6.922 | 6.815 | 6.904 | 421,604 | +0.07(+1.04%) |
Mar 06, 2012 | 7.024 | 7.028 | 6.801 | 6.832 | 697,522 | -0.25(-3.52%) |
Mar 05, 2012 | 7.175 | 7.189 | 7.033 | 7.082 | 355,327 | -0.11(-1.49%) |
Mar 02, 2012 | 7.215 | 7.215 | 7.140 | 7.189 | 301,950 | -0.04(-0.55%) |