Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.854 | 7.117 | 6.854 | 7.009 | 837 | +0.19(+2.85%) |
May 30, 2012 | 6.805 | 6.912 | 6.757 | 6.815 | 5,838 | +0.00(+0.00%) |
May 29, 2012 | 6.757 | 6.815 | 6.757 | 6.815 | 873 | +0.18(+2.79%) |
May 25, 2012 | 6.786 | 7.127 | 6.533 | 6.630 | 1,900 | +0.14(+2.10%) |
May 24, 2012 | 6.435 | 6.523 | 6.435 | 6.494 | 1,472 | +0.14(+2.14%) |
May 23, 2012 | 6.221 | 6.426 | 6.221 | 6.357 | 2,802 | +0.02(+0.31%) |
May 22, 2012 | 6.085 | 6.406 | 6.036 | 6.338 | 11,104 | -0.04(-0.61%) |
May 21, 2012 | 6.328 | 6.426 | 6.328 | 6.377 | 6,183 | -0.05(-0.76%) |
May 18, 2012 | 6.328 | 6.426 | 6.309 | 6.426 | 4,970 | +0.10(+1.54%) |
May 17, 2012 | 6.289 | 6.542 | 6.289 | 6.328 | 7,674 | +0.00(+0.00%) |
May 16, 2012 | 6.328 | 6.542 | 6.085 | 6.328 | 48,696 | +0.03(+0.46%) |
May 15, 2012 | 6.435 | 6.435 | 6.299 | 6.299 | 5,135 | -0.22(-3.43%) |
May 14, 2012 | 6.367 | 6.523 | 6.036 | 6.523 | 7,190 | +0.11(+1.75%) |
May 11, 2012 | 6.163 | 6.523 | 6.163 | 6.411 | 5,176 | +0.32(+5.19%) |
May 10, 2012 | 6.095 | 6.095 | 6.095 | 6.095 | 130 | -0.22(-3.54%) |
May 09, 2012 | 6.318 | 6.318 | 6.075 | 6.318 | 4,488 | +0.13(+2.04%) |
May 08, 2012 | 6.075 | 6.338 | 6.075 | 6.192 | 4,493 | +0.06(+0.95%) |
May 07, 2012 | 6.036 | 6.133 | 5.729 | 6.133 | 6,481 | +0.00(+0.00%) |
May 04, 2012 | 6.114 | 6.153 | 6.085 | 6.133 | 2,268 | +0.00(+0.03%) |
May 03, 2012 | 6.328 | 6.328 | 6.132 | 6.132 | 1,509 | -0.13(-2.05%) |
May 02, 2012 | 6.182 | 6.328 | 6.182 | 6.260 | 4,720 | +0.10(+1.56%) |
May 01, 2012 | 6.289 | 6.289 | 6.164 | 6.164 | 272 | -0.12(-1.85%) |
Apr 30, 2012 | 6.289 | 6.338 | 6.241 | 6.279 | 10,362 | +0.00(+0.00%) |
Apr 27, 2012 | 6.143 | 6.318 | 6.143 | 6.279 | 7,191 | +0.15(+2.38%) |
Apr 26, 2012 | 6.221 | 6.221 | 6.095 | 6.134 | 1,468 | -0.15(-2.32%) |
Apr 25, 2012 | 6.328 | 6.328 | 6.153 | 6.279 | 1,442 | +0.01(+0.16%) |
Apr 24, 2012 | 6.163 | 6.279 | 6.085 | 6.270 | 9,811 | +0.09(+1.42%) |
Apr 23, 2012 | 6.289 | 6.455 | 6.036 | 6.182 | 6,668 | -0.05(-0.78%) |
Apr 20, 2012 | 6.260 | 6.416 | 6.231 | 6.231 | 6,008 | +0.04(+0.63%) |
Apr 19, 2012 | 6.309 | 6.328 | 6.172 | 6.192 | 10,626 | +0.20(+3.41%) |
Apr 18, 2012 | 5.997 | 5.997 | 5.988 | 5.988 | 2,751 | -0.01(-0.16%) |
Apr 17, 2012 | 6.026 | 6.085 | 5.725 | 5.997 | 13,641 | -0.09(-1.44%) |
Apr 16, 2012 | 5.939 | 6.104 | 5.939 | 6.085 | 2,548 | +0.19(+3.31%) |
Apr 13, 2012 | 6.104 | 6.163 | 5.481 | 5.890 | 11,776 | -0.29(-4.72%) |
Apr 12, 2012 | 6.046 | 6.318 | 6.046 | 6.182 | 3,065 | +0.10(+1.70%) |
Apr 11, 2012 | 5.871 | 6.079 | 5.871 | 6.079 | 1,803 | +0.16(+2.70%) |
Apr 10, 2012 | 5.880 | 6.036 | 5.832 | 5.919 | 7,784 | -0.03(-0.49%) |
Apr 09, 2012 | 5.948 | 6.143 | 5.948 | 5.948 | 0 | -0.19(-3.17%) |
Apr 04, 2012 | 6.143 | 6.143 | 6.143 | 6.143 | 410 | +0.01(+0.16%) |
Apr 03, 2012 | 6.124 | 6.133 | 6.124 | 6.133 | 2,465 | +0.01(+0.16%) |
Apr 02, 2012 | 6.163 | 6.163 | 6.104 | 6.124 | 3,601 | +0.27(+4.66%) |
Mar 30, 2012 | 5.841 | 5.987 | 5.695 | 5.851 | 11,676 | +0.12(+2.04%) |
Mar 29, 2012 | 5.734 | 5.880 | 5.705 | 5.734 | 9,632 | +0.00(+0.00%) |
Mar 28, 2012 | 5.987 | 5.987 | 5.734 | 5.734 | 1,821 | -0.27(-4.54%) |
Mar 27, 2012 | 6.095 | 6.416 | 5.851 | 6.007 | 11,078 | -0.22(-3.59%) |
Mar 26, 2012 | 6.387 | 6.387 | 6.202 | 6.231 | 4,314 | -0.11(-1.69%) |
Mar 23, 2012 | 6.124 | 6.338 | 5.978 | 6.338 | 4,789 | +0.35(+5.85%) |
Mar 22, 2012 | 6.075 | 6.075 | 5.880 | 5.987 | 1,693 | -0.19(-3.15%) |
Mar 21, 2012 | 6.192 | 6.328 | 6.017 | 6.182 | 4,314 | +0.03(+0.47%) |
Mar 20, 2012 | 5.929 | 6.231 | 5.841 | 6.153 | 18,834 | +0.17(+2.76%) |
Mar 19, 2012 | 5.754 | 5.987 | 5.754 | 5.987 | 7,585 | +0.20(+3.54%) |
Mar 16, 2012 | 5.822 | 5.841 | 5.715 | 5.783 | 1,129 | +0.00(+0.00%) |
Mar 15, 2012 | 5.832 | 6.075 | 5.783 | 5.783 | 8,915 | -0.01(-0.17%) |
Mar 14, 2012 | 5.822 | 5.832 | 5.783 | 5.793 | 3,492 | +0.01(+0.17%) |
Mar 13, 2012 | 5.734 | 5.841 | 5.647 | 5.783 | 5,269 | +0.09(+1.58%) |
Mar 12, 2012 | 5.686 | 5.744 | 5.579 | 5.693 | 6,372 | +0.02(+0.30%) |
Mar 09, 2012 | 5.569 | 5.841 | 5.559 | 5.676 | 2,657 | +0.14(+2.53%) |
Mar 08, 2012 | 5.579 | 5.579 | 5.536 | 5.536 | 1,232 | -0.01(-0.24%) |
Mar 07, 2012 | 5.549 | 5.549 | 5.510 | 5.549 | 513 | +0.14(+2.52%) |
Mar 06, 2012 | 5.695 | 5.695 | 5.355 | 5.413 | 7,087 | -0.28(-4.96%) |
Mar 05, 2012 | 5.656 | 5.703 | 5.656 | 5.695 | 1,412 | -0.02(-0.34%) |