Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.366 | 6.440 | 6.297 | 6.316 | 545,020 | -0.04(-0.68%) |
May 30, 2012 | 6.285 | 6.391 | 6.285 | 6.359 | 123,919 | +0.02(+0.39%) |
May 29, 2012 | 6.322 | 6.347 | 6.223 | 6.335 | 119,837 | +0.05(+0.79%) |
May 25, 2012 | 6.378 | 6.378 | 6.254 | 6.285 | 108,168 | -0.11(-1.75%) |
May 24, 2012 | 6.322 | 6.397 | 6.272 | 6.397 | 111,867 | +0.08(+1.28%) |
May 23, 2012 | 6.266 | 6.347 | 6.160 | 6.316 | 117,301 | +0.00(+0.00%) |
May 22, 2012 | 6.384 | 6.422 | 6.279 | 6.316 | 171,178 | -0.11(-1.65%) |
May 21, 2012 | 6.285 | 6.447 | 6.266 | 6.422 | 129,992 | +0.17(+2.69%) |
May 18, 2012 | 6.484 | 6.515 | 6.111 | 6.254 | 305,078 | -0.26(-3.92%) |
May 17, 2012 | 6.527 | 6.565 | 6.471 | 6.509 | 200,605 | -0.03(-0.48%) |
May 16, 2012 | 6.422 | 6.559 | 6.422 | 6.540 | 131,996 | +0.12(+1.84%) |
May 15, 2012 | 6.359 | 6.459 | 6.347 | 6.422 | 68,096 | +0.05(+0.78%) |
May 14, 2012 | 6.422 | 6.515 | 6.341 | 6.372 | 109,016 | -0.12(-1.92%) |
May 11, 2012 | 6.515 | 6.521 | 6.378 | 6.496 | 144,664 | -0.09(-1.42%) |
May 10, 2012 | 6.552 | 6.639 | 6.471 | 6.590 | 103,065 | +0.08(+1.24%) |
May 09, 2012 | 6.434 | 6.540 | 6.378 | 6.509 | 220,331 | +0.01(+0.10%) |
May 08, 2012 | 6.347 | 6.534 | 6.328 | 6.503 | 185,468 | +0.11(+1.65%) |
May 07, 2012 | 6.216 | 6.440 | 6.216 | 6.397 | 140,404 | +0.17(+2.80%) |
May 04, 2012 | 6.266 | 6.325 | 6.223 | 6.223 | 177,656 | -0.04(-0.70%) |
May 03, 2012 | 6.266 | 6.310 | 6.223 | 6.266 | 109,212 | +0.00(+0.00%) |
May 02, 2012 | 6.241 | 6.322 | 6.204 | 6.266 | 103,882 | +0.00(+0.00%) |
May 01, 2012 | 6.366 | 6.409 | 6.235 | 6.266 | 176,719 | -0.12(-1.85%) |
Apr 30, 2012 | 6.434 | 6.459 | 6.366 | 6.384 | 111,287 | -0.08(-1.25%) |
Apr 27, 2012 | 6.378 | 6.478 | 6.316 | 6.465 | 146,699 | +0.09(+1.46%) |
Apr 26, 2012 | 6.372 | 6.403 | 6.310 | 6.372 | 118,164 | +0.01(+0.10%) |
Apr 25, 2012 | 6.366 | 6.422 | 6.279 | 6.366 | 157,503 | +0.05(+0.79%) |
Apr 24, 2012 | 6.229 | 6.316 | 6.204 | 6.316 | 174,757 | +0.09(+1.50%) |
Apr 23, 2012 | 6.191 | 6.229 | 6.173 | 6.223 | 170,655 | -0.01(-0.20%) |
Apr 20, 2012 | 6.111 | 6.235 | 6.079 | 6.235 | 214,957 | +0.19(+3.19%) |
Apr 19, 2012 | 6.048 | 6.154 | 5.943 | 6.042 | 125,319 | +0.02(+0.31%) |
Apr 18, 2012 | 6.142 | 6.179 | 6.011 | 6.023 | 105,513 | -0.16(-2.62%) |
Apr 17, 2012 | 6.129 | 6.229 | 6.127 | 6.185 | 162,704 | +0.06(+0.91%) |
Apr 16, 2012 | 6.117 | 6.142 | 6.076 | 6.129 | 84,989 | +0.02(+0.41%) |
Apr 13, 2012 | 5.980 | 6.160 | 5.949 | 6.104 | 180,804 | +0.09(+1.55%) |
Apr 12, 2012 | 5.899 | 6.042 | 5.886 | 6.011 | 141,278 | +0.09(+1.58%) |
Apr 11, 2012 | 5.830 | 5.918 | 5.781 | 5.918 | 130,672 | +0.14(+2.37%) |
Apr 10, 2012 | 5.911 | 5.955 | 5.781 | 5.781 | 184,113 | -0.12(-2.11%) |
Apr 09, 2012 | 5.955 | 6.023 | 5.880 | 5.905 | 140,329 | -0.13(-2.16%) |
Apr 05, 2012 | 5.930 | 6.073 | 5.911 | 6.036 | 103,056 | +0.08(+1.36%) |
Apr 04, 2012 | 6.030 | 6.067 | 5.943 | 5.955 | 149,719 | -0.12(-1.95%) |
Apr 03, 2012 | 6.241 | 6.254 | 6.055 | 6.073 | 210,893 | -0.19(-2.98%) |
Apr 02, 2012 | 6.055 | 6.260 | 6.023 | 6.260 | 254,314 | +0.20(+3.29%) |
Mar 30, 2012 | 6.011 | 6.079 | 5.967 | 6.061 | 132,963 | +0.02(+0.41%) |
Mar 29, 2012 | 5.961 | 6.079 | 5.950 | 6.036 | 96,801 | +0.04(+0.62%) |
Mar 28, 2012 | 6.073 | 6.073 | 5.949 | 5.999 | 110,593 | -0.06(-0.92%) |
Mar 27, 2012 | 6.098 | 6.098 | 6.055 | 6.055 | 131,208 | -0.04(-0.71%) |
Mar 26, 2012 | 5.986 | 6.098 | 5.955 | 6.098 | 288,199 | +0.14(+2.40%) |
Mar 23, 2012 | 5.886 | 5.955 | 5.862 | 5.955 | 125,423 | +0.06(+1.06%) |
Mar 22, 2012 | 5.880 | 5.936 | 5.849 | 5.893 | 129,267 | -0.04(-0.63%) |
Mar 21, 2012 | 5.943 | 5.949 | 5.893 | 5.930 | 96,795 | +0.01(+0.21%) |
Mar 20, 2012 | 5.911 | 5.992 | 5.911 | 5.918 | 95,959 | -0.04(-0.73%) |
Mar 19, 2012 | 5.974 | 6.005 | 5.936 | 5.961 | 129,323 | -0.01(-0.21%) |
Mar 16, 2012 | 5.980 | 5.980 | 5.868 | 5.974 | 377,691 | +0.01(+0.10%) |
Mar 15, 2012 | 5.930 | 5.980 | 5.862 | 5.967 | 135,869 | +0.06(+1.05%) |
Mar 14, 2012 | 5.980 | 5.986 | 5.886 | 5.905 | 106,474 | -0.10(-1.66%) |
Mar 13, 2012 | 5.874 | 6.005 | 5.838 | 6.005 | 194,908 | +0.14(+2.44%) |
Mar 12, 2012 | 5.918 | 5.918 | 5.824 | 5.862 | 139,509 | -0.07(-1.26%) |
Mar 09, 2012 | 5.911 | 5.974 | 5.845 | 5.936 | 149,174 | +0.02(+0.42%) |
Mar 08, 2012 | 5.924 | 5.924 | 5.806 | 5.911 | 123,644 | -0.01(-0.11%) |
Mar 07, 2012 | 5.862 | 5.924 | 5.811 | 5.918 | 170,138 | +0.10(+1.71%) |
Mar 06, 2012 | 5.756 | 5.911 | 5.750 | 5.818 | 216,563 | +0.04(+0.65%) |
Mar 05, 2012 | 5.681 | 5.787 | 5.631 | 5.781 | 386,475 | +0.15(+2.65%) |
Mar 02, 2012 | 5.787 | 5.830 | 5.613 | 5.631 | 265,601 | -0.16(-2.69%) |