Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.990 | 6.080 | 5.890 | 6.020 | 213,049 | +0.06(+1.01%) |
May 30, 2012 | 5.900 | 5.990 | 5.860 | 5.960 | 129,031 | +0.03(+0.51%) |
May 29, 2012 | 5.850 | 5.990 | 5.850 | 5.930 | 350,217 | +0.08(+1.37%) |
May 25, 2012 | 5.810 | 5.850 | 5.730 | 5.850 | 50,843 | +0.04(+0.69%) |
May 24, 2012 | 5.670 | 5.860 | 5.620 | 5.810 | 161,576 | +0.01(+0.17%) |
May 23, 2012 | 5.810 | 5.850 | 5.720 | 5.800 | 92,764 | -0.05(-0.85%) |
May 22, 2012 | 5.580 | 5.890 | 5.580 | 5.850 | 197,383 | +0.23(+4.09%) |
May 21, 2012 | 5.810 | 5.880 | 5.600 | 5.620 | 47,118 | -0.20(-3.44%) |
May 18, 2012 | 5.920 | 5.990 | 5.790 | 5.820 | 80,137 | -0.10(-1.69%) |
May 17, 2012 | 5.880 | 5.990 | 5.800 | 5.920 | 117,034 | +0.06(+1.02%) |
May 16, 2012 | 5.920 | 5.920 | 5.760 | 5.860 | 190,952 | -0.08(-1.43%) |
May 15, 2012 | 5.890 | 5.960 | 5.770 | 5.945 | 96,155 | +0.03(+0.42%) |
May 14, 2012 | 5.960 | 6.050 | 5.860 | 5.920 | 307,749 | -0.05(-0.84%) |
May 11, 2012 | 5.860 | 6.020 | 5.820 | 5.970 | 291,626 | +0.08(+1.36%) |
May 10, 2012 | 5.910 | 5.990 | 5.830 | 5.890 | 222,623 | +0.00(+0.00%) |
May 09, 2012 | 5.620 | 5.910 | 5.510 | 5.890 | 159,997 | +0.23(+4.06%) |
May 08, 2012 | 5.730 | 5.790 | 5.650 | 5.660 | 94,942 | -0.07(-1.22%) |
May 07, 2012 | 5.600 | 5.750 | 5.510 | 5.730 | 54,023 | +0.13(+2.32%) |
May 04, 2012 | 5.550 | 5.640 | 5.460 | 5.600 | 64,906 | +0.06(+1.08%) |
May 03, 2012 | 5.660 | 5.680 | 5.460 | 5.540 | 88,352 | -0.11(-1.95%) |
May 02, 2012 | 5.700 | 5.770 | 5.620 | 5.650 | 125,549 | -0.11(-1.91%) |
May 01, 2012 | 5.860 | 5.920 | 5.720 | 5.760 | 71,405 | -0.05(-0.86%) |
Apr 30, 2012 | 5.720 | 5.960 | 5.720 | 5.810 | 138,618 | +0.06(+1.04%) |
Apr 27, 2012 | 5.700 | 5.790 | 5.500 | 5.750 | 98,950 | +0.07(+1.23%) |
Apr 26, 2012 | 5.680 | 5.720 | 5.580 | 5.680 | 79,379 | -0.04(-0.70%) |
Apr 25, 2012 | 5.700 | 5.760 | 5.632 | 5.720 | 58,251 | +0.05(+0.88%) |
Apr 24, 2012 | 5.450 | 5.700 | 5.400 | 5.670 | 112,857 | +0.24(+4.42%) |
Apr 23, 2012 | 5.620 | 5.640 | 5.420 | 5.430 | 109,020 | -0.25(-4.40%) |
Apr 20, 2012 | 5.680 | 5.700 | 5.610 | 5.680 | 221,061 | +0.00(+0.00%) |
Apr 19, 2012 | 5.680 | 5.740 | 5.625 | 5.680 | 69,763 | -0.03(-0.53%) |
Apr 18, 2012 | 5.590 | 5.749 | 5.540 | 5.710 | 134,460 | +0.09(+1.69%) |
Apr 17, 2012 | 5.490 | 5.630 | 5.490 | 5.615 | 65,080 | +0.17(+3.22%) |
Apr 16, 2012 | 5.460 | 5.500 | 5.400 | 5.440 | 72,583 | -0.03(-0.55%) |
Apr 13, 2012 | 5.510 | 5.550 | 5.450 | 5.470 | 54,282 | -0.06(-1.08%) |
Apr 12, 2012 | 5.460 | 5.630 | 5.410 | 5.530 | 133,364 | +0.06(+1.10%) |
Apr 11, 2012 | 5.470 | 5.621 | 5.320 | 5.470 | 176,789 | +0.03(+0.55%) |
Apr 10, 2012 | 5.410 | 5.480 | 5.360 | 5.440 | 113,117 | +0.01(+0.18%) |
Apr 09, 2012 | 5.400 | 5.480 | 5.340 | 5.430 | 78,471 | -0.04(-0.73%) |
Apr 05, 2012 | 5.540 | 5.620 | 5.430 | 5.470 | 54,566 | -0.07(-1.26%) |
Apr 04, 2012 | 5.710 | 5.730 | 5.480 | 5.540 | 172,635 | -0.21(-3.65%) |
Apr 03, 2012 | 5.600 | 5.880 | 5.600 | 5.750 | 158,342 | +0.15(+2.68%) |
Apr 02, 2012 | 5.480 | 5.620 | 5.480 | 5.600 | 96,397 | +0.13(+2.38%) |
Mar 30, 2012 | 5.430 | 5.560 | 5.340 | 5.470 | 129,224 | +0.06(+1.11%) |
Mar 29, 2012 | 5.380 | 5.480 | 5.380 | 5.410 | 89,210 | +0.00(+0.00%) |
Mar 28, 2012 | 5.390 | 5.480 | 5.350 | 5.410 | 95,415 | +0.02(+0.37%) |
Mar 27, 2012 | 5.440 | 5.440 | 5.290 | 5.390 | 196,322 | -0.06(-1.10%) |
Mar 26, 2012 | 5.290 | 5.475 | 5.270 | 5.450 | 276,390 | +0.20(+3.81%) |
Mar 23, 2012 | 5.170 | 5.270 | 5.160 | 5.250 | 80,649 | +0.02(+0.38%) |
Mar 22, 2012 | 5.230 | 5.310 | 5.200 | 5.230 | 51,005 | -0.04(-0.76%) |
Mar 21, 2012 | 5.300 | 5.320 | 5.200 | 5.270 | 211,136 | -0.04(-0.75%) |
Mar 20, 2012 | 5.280 | 5.430 | 5.190 | 5.310 | 90,767 | -0.01(-0.19%) |
Mar 19, 2012 | 5.260 | 5.370 | 5.250 | 5.320 | 200,694 | +0.05(+0.95%) |
Mar 16, 2012 | 5.340 | 5.340 | 5.240 | 5.270 | 75,527 | -0.04(-0.75%) |
Mar 15, 2012 | 5.270 | 5.400 | 5.270 | 5.310 | 72,435 | +0.03(+0.57%) |
Mar 14, 2012 | 5.350 | 5.350 | 5.220 | 5.280 | 225,603 | -0.07(-1.31%) |
Mar 13, 2012 | 5.270 | 5.410 | 5.220 | 5.350 | 150,105 | +0.12(+2.29%) |
Mar 12, 2012 | 5.250 | 5.290 | 5.200 | 5.230 | 67,223 | -0.02(-0.38%) |
Mar 09, 2012 | 5.300 | 5.300 | 5.200 | 5.250 | 286,352 | -0.02(-0.38%) |
Mar 08, 2012 | 5.250 | 5.300 | 5.100 | 5.270 | 496,822 | +0.06(+1.15%) |
Mar 07, 2012 | 5.020 | 5.400 | 5.020 | 5.210 | 516,606 | +0.10(+1.96%) |
Mar 06, 2012 | 5.030 | 5.140 | 4.960 | 5.110 | 180,859 | +0.03(+0.59%) |
Mar 05, 2012 | 5.170 | 5.250 | 4.990 | 5.080 | 261,562 | -0.07(-1.36%) |
Mar 02, 2012 | 5.040 | 5.200 | 5.040 | 5.150 | 155,426 | +0.10(+1.98%) |