Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.995 | 6.009 | 5.952 | 5.998 | 164,367 | +0.05(+0.91%) |
May 30, 2012 | 6.001 | 6.001 | 5.938 | 5.944 | 53,397 | -0.07(-1.18%) |
May 29, 2012 | 6.018 | 6.018 | 5.988 | 6.015 | 67,301 | -0.01(-0.09%) |
May 25, 2012 | 5.998 | 6.021 | 5.950 | 6.021 | 79,560 | +0.03(+0.52%) |
May 24, 2012 | 5.967 | 6.001 | 5.957 | 5.989 | 109,110 | +0.04(+0.62%) |
May 23, 2012 | 5.927 | 5.969 | 5.921 | 5.952 | 134,908 | +0.02(+0.38%) |
May 22, 2012 | 5.918 | 5.969 | 5.918 | 5.930 | 58,219 | +0.02(+0.39%) |
May 21, 2012 | 5.870 | 5.921 | 5.870 | 5.907 | 73,785 | +0.04(+0.73%) |
May 18, 2012 | 5.867 | 5.901 | 5.841 | 5.864 | 177,090 | -0.03(-0.53%) |
May 17, 2012 | 5.978 | 5.989 | 5.895 | 5.895 | 211,923 | -0.07(-1.19%) |
May 16, 2012 | 5.918 | 5.972 | 5.915 | 5.967 | 162,016 | +0.07(+1.11%) |
May 15, 2012 | 5.893 | 5.935 | 5.858 | 5.901 | 203,281 | +0.01(+0.10%) |
May 14, 2012 | 5.927 | 5.941 | 5.873 | 5.895 | 98,008 | -0.05(-0.81%) |
May 11, 2012 | 5.998 | 5.998 | 5.938 | 5.944 | 146,270 | -0.10(-1.65%) |
May 10, 2012 | 6.041 | 6.083 | 6.018 | 6.043 | 190,836 | -0.01(-0.09%) |
May 09, 2012 | 6.075 | 6.075 | 6.035 | 6.049 | 131,333 | -0.03(-0.42%) |
May 08, 2012 | 6.095 | 6.095 | 6.055 | 6.075 | 129,172 | -0.02(-0.33%) |
May 07, 2012 | 6.035 | 6.137 | 6.035 | 6.095 | 195,594 | +0.06(+0.94%) |
May 04, 2012 | 6.060 | 6.072 | 6.032 | 6.038 | 105,691 | -0.02(-0.38%) |
May 03, 2012 | 6.069 | 6.114 | 6.035 | 6.060 | 192,449 | +0.00(+0.00%) |
May 02, 2012 | 6.069 | 6.129 | 6.035 | 6.060 | 176,078 | -0.00(-0.05%) |
May 01, 2012 | 6.023 | 6.066 | 6.014 | 6.063 | 107,360 | +0.04(+0.71%) |
Apr 30, 2012 | 5.967 | 6.021 | 5.947 | 6.021 | 176,517 | +0.06(+1.00%) |
Apr 27, 2012 | 5.969 | 5.972 | 5.941 | 5.961 | 42,828 | -0.01(-0.10%) |
Apr 26, 2012 | 5.975 | 5.975 | 5.924 | 5.967 | 58,381 | -0.01(-0.14%) |
Apr 25, 2012 | 5.930 | 5.975 | 5.904 | 5.975 | 188,716 | +0.04(+0.62%) |
Apr 24, 2012 | 5.921 | 5.975 | 5.907 | 5.938 | 144,928 | +0.02(+0.34%) |
Apr 23, 2012 | 5.895 | 5.944 | 5.836 | 5.918 | 284,299 | +0.02(+0.29%) |
Apr 20, 2012 | 5.912 | 5.928 | 5.884 | 5.901 | 80,769 | +0.02(+0.29%) |
Apr 19, 2012 | 5.935 | 5.935 | 5.861 | 5.884 | 165,196 | -0.03(-0.58%) |
Apr 18, 2012 | 5.958 | 5.969 | 5.912 | 5.918 | 147,096 | -0.01(-0.19%) |
Apr 17, 2012 | 5.884 | 5.941 | 5.884 | 5.930 | 228,354 | +0.05(+0.77%) |
Apr 16, 2012 | 5.858 | 5.904 | 5.838 | 5.884 | 122,701 | +0.03(+0.54%) |
Apr 13, 2012 | 5.847 | 5.875 | 5.827 | 5.853 | 114,586 | +0.01(+0.19%) |
Apr 12, 2012 | 5.793 | 5.853 | 5.793 | 5.841 | 84,455 | +0.05(+0.83%) |
Apr 11, 2012 | 5.790 | 5.886 | 5.790 | 5.793 | 102,043 | -0.03(-0.54%) |
Apr 10, 2012 | 5.887 | 5.898 | 5.807 | 5.824 | 180,144 | -0.07(-1.11%) |
Apr 09, 2012 | 5.875 | 5.907 | 5.863 | 5.890 | 86,772 | -0.01(-0.19%) |
Apr 05, 2012 | 5.890 | 5.921 | 5.887 | 5.901 | 94,658 | +0.01(+0.24%) |
Apr 04, 2012 | 5.873 | 5.930 | 5.861 | 5.887 | 180,053 | -0.01(-0.10%) |
Apr 03, 2012 | 5.875 | 5.898 | 5.847 | 5.892 | 124,856 | +0.02(+0.29%) |
Apr 02, 2012 | 5.833 | 5.904 | 5.810 | 5.875 | 137,667 | +0.03(+0.49%) |
Mar 30, 2012 | 5.918 | 5.921 | 5.841 | 5.847 | 152,783 | -0.03(-0.58%) |
Mar 29, 2012 | 5.932 | 5.947 | 5.870 | 5.881 | 136,426 | -0.05(-0.86%) |
Mar 28, 2012 | 5.975 | 5.995 | 5.901 | 5.932 | 347,327 | -0.04(-0.67%) |
Mar 27, 2012 | 5.918 | 5.975 | 5.895 | 5.972 | 177,455 | +0.07(+1.25%) |
Mar 26, 2012 | 5.901 | 5.941 | 5.887 | 5.898 | 248,538 | +0.01(+0.19%) |
Mar 23, 2012 | 5.864 | 5.904 | 5.862 | 5.887 | 145,163 | +0.02(+0.39%) |
Mar 22, 2012 | 5.867 | 5.898 | 5.853 | 5.864 | 172,507 | -0.00(-0.05%) |
Mar 21, 2012 | 5.847 | 5.870 | 5.830 | 5.867 | 172,430 | +0.01(+0.19%) |
Mar 20, 2012 | 5.796 | 5.856 | 5.793 | 5.856 | 182,003 | +0.03(+0.59%) |
Mar 19, 2012 | 5.821 | 5.847 | 5.773 | 5.821 | 328,619 | +0.01(+0.10%) |
Mar 16, 2012 | 5.830 | 5.881 | 5.816 | 5.816 | 203,333 | -0.02(-0.29%) |
Mar 15, 2012 | 5.810 | 5.838 | 5.799 | 5.833 | 234,206 | +0.03(+0.49%) |
Mar 14, 2012 | 5.824 | 5.824 | 5.793 | 5.804 | 238,451 | -0.01(-0.10%) |
Mar 13, 2012 | 5.796 | 5.810 | 5.754 | 5.810 | 154,734 | -0.03(-0.44%) |
Mar 12, 2012 | 5.864 | 5.864 | 5.824 | 5.836 | 224,119 | -0.00(-0.05%) |
Mar 09, 2012 | 5.821 | 5.847 | 5.807 | 5.838 | 234,501 | -0.01(-0.10%) |
Mar 08, 2012 | 5.804 | 5.850 | 5.793 | 5.844 | 236,304 | +0.03(+0.44%) |
Mar 07, 2012 | 5.804 | 5.819 | 5.782 | 5.819 | 280,451 | +0.01(+0.25%) |
Mar 06, 2012 | 5.796 | 5.804 | 5.759 | 5.804 | 255,750 | +0.00(+0.05%) |
Mar 05, 2012 | 5.796 | 5.802 | 5.784 | 5.802 | 157,310 | +0.01(+0.10%) |
Mar 02, 2012 | 5.756 | 5.799 | 5.756 | 5.796 | 226,649 | +0.01(+0.25%) |