Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.372 | 6.513 | 6.346 | 6.443 | 25,490 | +0.11(+1.81%) |
May 30, 2012 | 6.425 | 6.425 | 6.320 | 6.328 | 29,815 | -0.10(-1.51%) |
May 29, 2012 | 6.381 | 6.531 | 6.381 | 6.425 | 12,419 | +0.04(+0.69%) |
May 25, 2012 | 6.416 | 6.469 | 6.320 | 6.381 | 11,645 | +0.02(+0.28%) |
May 24, 2012 | 6.346 | 6.469 | 6.293 | 6.364 | 22,808 | -0.01(-0.14%) |
May 23, 2012 | 6.346 | 6.399 | 6.293 | 6.372 | 35,514 | -0.03(-0.41%) |
May 22, 2012 | 6.337 | 6.460 | 6.293 | 6.399 | 29,308 | +0.10(+1.54%) |
May 21, 2012 | 6.390 | 6.390 | 6.271 | 6.302 | 27,676 | -0.09(-1.38%) |
May 18, 2012 | 6.434 | 6.531 | 6.311 | 6.390 | 30,495 | +0.04(+0.55%) |
May 17, 2012 | 6.487 | 6.487 | 6.082 | 6.355 | 55,907 | -0.21(-3.22%) |
May 16, 2012 | 6.619 | 6.628 | 6.478 | 6.566 | 14,073 | -0.08(-1.19%) |
May 15, 2012 | 6.645 | 6.689 | 6.610 | 6.645 | 10,496 | -0.04(-0.66%) |
May 14, 2012 | 6.610 | 6.689 | 6.593 | 6.689 | 18,151 | +0.04(+0.66%) |
May 11, 2012 | 6.663 | 6.716 | 6.567 | 6.645 | 39,627 | +0.00(+0.07%) |
May 10, 2012 | 6.676 | 6.772 | 6.588 | 6.641 | 40,088 | +0.02(+0.26%) |
May 09, 2012 | 6.544 | 6.650 | 6.509 | 6.623 | 34,199 | +0.05(+0.80%) |
May 08, 2012 | 6.579 | 6.606 | 6.544 | 6.571 | 34,159 | +0.00(+0.00%) |
May 07, 2012 | 6.579 | 6.672 | 6.544 | 6.571 | 34,020 | -0.01(-0.13%) |
May 04, 2012 | 6.536 | 6.658 | 6.509 | 6.579 | 34,965 | +0.03(+0.40%) |
May 03, 2012 | 6.615 | 6.667 | 6.544 | 6.553 | 55,531 | -0.04(-0.53%) |
May 02, 2012 | 6.623 | 6.711 | 6.579 | 6.588 | 117,059 | +0.01(+0.13%) |
May 01, 2012 | 6.579 | 6.597 | 6.553 | 6.579 | 41,248 | +0.00(+0.00%) |
Apr 30, 2012 | 6.536 | 6.579 | 6.527 | 6.579 | 28,092 | +0.06(+0.94%) |
Apr 27, 2012 | 6.623 | 6.650 | 6.492 | 6.518 | 63,248 | -0.06(-0.93%) |
Apr 26, 2012 | 6.694 | 6.702 | 6.536 | 6.579 | 35,199 | -0.09(-1.32%) |
Apr 25, 2012 | 6.588 | 6.808 | 6.505 | 6.667 | 77,646 | +0.07(+1.06%) |
Apr 24, 2012 | 6.492 | 6.597 | 6.492 | 6.597 | 36,967 | +0.09(+1.35%) |
Apr 23, 2012 | 6.588 | 6.588 | 6.500 | 6.509 | 22,114 | -0.08(-1.20%) |
Apr 20, 2012 | 6.579 | 6.615 | 6.544 | 6.588 | 21,455 | +0.01(+0.13%) |
Apr 19, 2012 | 6.536 | 6.579 | 6.442 | 6.579 | 42,568 | +0.00(+0.00%) |
Apr 18, 2012 | 6.553 | 6.579 | 6.483 | 6.579 | 31,340 | +0.03(+0.40%) |
Apr 17, 2012 | 6.457 | 6.579 | 6.439 | 6.553 | 36,007 | +0.03(+0.40%) |
Apr 16, 2012 | 6.457 | 6.536 | 6.439 | 6.527 | 29,233 | +0.04(+0.68%) |
Apr 13, 2012 | 6.457 | 6.518 | 6.448 | 6.483 | 35,679 | -0.02(-0.27%) |
Apr 12, 2012 | 6.483 | 6.553 | 6.351 | 6.500 | 53,571 | -0.03(-0.40%) |
Apr 11, 2012 | 6.343 | 6.544 | 6.316 | 6.527 | 28,497 | +0.17(+2.62%) |
Apr 10, 2012 | 6.448 | 6.553 | 6.272 | 6.360 | 31,304 | -0.13(-2.03%) |
Apr 09, 2012 | 6.509 | 6.544 | 6.378 | 6.492 | 19,665 | -0.09(-1.33%) |
Apr 05, 2012 | 6.518 | 6.579 | 6.492 | 6.579 | 16,480 | +0.00(+0.00%) |
Apr 04, 2012 | 6.492 | 6.579 | 6.272 | 6.579 | 50,216 | +0.02(+0.27%) |
Apr 03, 2012 | 6.571 | 6.579 | 6.492 | 6.562 | 33,275 | +0.02(+0.27%) |
Apr 02, 2012 | 6.588 | 6.641 | 6.518 | 6.544 | 39,841 | -0.08(-1.19%) |
Mar 30, 2012 | 6.658 | 6.658 | 6.511 | 6.623 | 29,692 | +0.04(+0.53%) |
Mar 29, 2012 | 6.430 | 6.640 | 6.395 | 6.588 | 64,903 | +0.19(+3.02%) |
Mar 28, 2012 | 6.378 | 6.483 | 6.229 | 6.395 | 58,233 | +0.01(+0.14%) |
Mar 27, 2012 | 6.457 | 6.536 | 6.229 | 6.386 | 111,893 | -0.02(-0.27%) |
Mar 26, 2012 | 5.957 | 6.465 | 5.939 | 6.404 | 55,014 | +0.47(+7.99%) |
Mar 23, 2012 | 5.729 | 5.957 | 5.623 | 5.930 | 55,523 | +0.17(+2.89%) |
Mar 22, 2012 | 5.562 | 5.764 | 5.562 | 5.764 | 40,990 | +0.24(+4.29%) |
Mar 21, 2012 | 5.439 | 5.562 | 5.413 | 5.527 | 65,785 | +0.09(+1.61%) |
Mar 20, 2012 | 5.281 | 5.439 | 5.264 | 5.439 | 44,692 | +0.15(+2.82%) |
Mar 19, 2012 | 5.264 | 5.378 | 5.264 | 5.290 | 43,460 | +0.00(+0.00%) |
Mar 16, 2012 | 5.351 | 5.386 | 5.290 | 5.290 | 39,450 | -0.09(-1.63%) |
Mar 15, 2012 | 5.369 | 5.413 | 5.316 | 5.378 | 39,651 | -0.02(-0.33%) |
Mar 14, 2012 | 5.413 | 5.413 | 5.360 | 5.395 | 28,866 | -0.01(-0.16%) |
Mar 13, 2012 | 5.307 | 5.448 | 5.307 | 5.404 | 48,618 | +0.08(+1.48%) |
Mar 12, 2012 | 5.264 | 5.378 | 5.246 | 5.325 | 35,853 | +0.10(+1.85%) |
Mar 09, 2012 | 5.228 | 5.386 | 5.220 | 5.228 | 80,553 | +0.00(+0.00%) |
Mar 08, 2012 | 5.255 | 5.264 | 5.176 | 5.228 | 35,412 | +0.01(+0.17%) |
Mar 07, 2012 | 5.167 | 5.237 | 5.141 | 5.220 | 28,640 | +0.09(+1.71%) |
Mar 06, 2012 | 5.114 | 5.194 | 5.114 | 5.132 | 101,382 | -0.08(-1.52%) |
Mar 05, 2012 | 5.158 | 5.246 | 5.132 | 5.211 | 68,026 | +0.02(+0.34%) |
Mar 02, 2012 | 5.141 | 5.220 | 5.132 | 5.193 | 65,509 | +0.03(+0.51%) |