Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.519 | 6.565 | 6.519 | 6.527 | 81,459 | -0.01(-0.19%) |
May 30, 2012 | 6.590 | 6.590 | 6.485 | 6.540 | 128,240 | -0.05(-0.70%) |
May 29, 2012 | 6.599 | 6.637 | 6.565 | 6.586 | 104,758 | +0.05(+0.77%) |
May 25, 2012 | 6.540 | 6.540 | 6.481 | 6.536 | 187,690 | +0.04(+0.65%) |
May 24, 2012 | 6.565 | 6.565 | 6.477 | 6.494 | 121,692 | -0.04(-0.58%) |
May 23, 2012 | 6.489 | 6.532 | 6.426 | 6.532 | 146,948 | +0.05(+0.78%) |
May 22, 2012 | 6.519 | 6.532 | 6.456 | 6.481 | 162,301 | +0.02(+0.33%) |
May 21, 2012 | 6.456 | 6.481 | 6.431 | 6.460 | 138,039 | +0.01(+0.13%) |
May 18, 2012 | 6.519 | 6.532 | 6.447 | 6.452 | 117,522 | -0.06(-0.90%) |
May 17, 2012 | 6.595 | 6.620 | 6.511 | 6.511 | 130,913 | -0.10(-1.53%) |
May 16, 2012 | 6.658 | 6.717 | 6.603 | 6.611 | 134,206 | -0.04(-0.63%) |
May 15, 2012 | 6.696 | 6.708 | 6.641 | 6.654 | 78,456 | -0.03(-0.50%) |
May 14, 2012 | 6.725 | 6.725 | 6.670 | 6.687 | 87,408 | -0.04(-0.56%) |
May 11, 2012 | 6.729 | 6.788 | 6.717 | 6.725 | 127,011 | -0.04(-0.56%) |
May 10, 2012 | 6.733 | 6.797 | 6.733 | 6.763 | 101,941 | +0.02(+0.28%) |
May 09, 2012 | 6.775 | 6.788 | 6.700 | 6.744 | 240,199 | -0.03(-0.47%) |
May 08, 2012 | 6.754 | 6.792 | 6.738 | 6.775 | 185,528 | -0.05(-0.74%) |
May 07, 2012 | 6.813 | 6.834 | 6.775 | 6.826 | 157,288 | +0.01(+0.12%) |
May 04, 2012 | 6.914 | 6.914 | 6.813 | 6.818 | 126,816 | -0.08(-1.22%) |
May 03, 2012 | 6.948 | 6.948 | 6.897 | 6.902 | 88,150 | -0.04(-0.54%) |
May 02, 2012 | 6.860 | 6.948 | 6.860 | 6.940 | 150,507 | -0.00(-0.06%) |
May 01, 2012 | 6.944 | 6.986 | 6.944 | 6.944 | 89,301 | -0.02(-0.24%) |
Apr 30, 2012 | 6.944 | 6.961 | 6.910 | 6.961 | 84,186 | +0.01(+0.18%) |
Apr 27, 2012 | 6.944 | 6.952 | 6.889 | 6.948 | 81,036 | +0.04(+0.61%) |
Apr 26, 2012 | 6.843 | 6.918 | 6.843 | 6.906 | 74,103 | +0.01(+0.12%) |
Apr 25, 2012 | 6.918 | 6.944 | 6.881 | 6.897 | 154,105 | +0.02(+0.31%) |
Apr 24, 2012 | 6.876 | 6.889 | 6.839 | 6.876 | 93,799 | +0.03(+0.43%) |
Apr 23, 2012 | 6.923 | 6.923 | 6.830 | 6.847 | 113,406 | -0.06(-0.85%) |
Apr 20, 2012 | 6.860 | 6.944 | 6.822 | 6.906 | 234,247 | +0.08(+1.23%) |
Apr 19, 2012 | 6.876 | 6.902 | 6.801 | 6.822 | 71,951 | -0.05(-0.73%) |
Apr 18, 2012 | 6.893 | 6.893 | 6.860 | 6.872 | 66,033 | -0.00(-0.03%) |
Apr 17, 2012 | 6.826 | 6.893 | 6.805 | 6.874 | 130,076 | +0.10(+1.46%) |
Apr 16, 2012 | 6.771 | 6.834 | 6.767 | 6.775 | 128,381 | -0.03(-0.49%) |
Apr 13, 2012 | 6.826 | 6.834 | 6.788 | 6.809 | 109,437 | -0.02(-0.31%) |
Apr 12, 2012 | 6.818 | 6.863 | 6.801 | 6.830 | 82,396 | +0.04(+0.64%) |
Apr 11, 2012 | 6.792 | 6.813 | 6.763 | 6.786 | 95,863 | +0.05(+0.72%) |
Apr 10, 2012 | 6.855 | 6.893 | 6.733 | 6.738 | 119,514 | -0.12(-1.77%) |
Apr 09, 2012 | 6.897 | 6.897 | 6.847 | 6.859 | 126,980 | -0.03(-0.50%) |
Apr 05, 2012 | 6.940 | 6.940 | 6.868 | 6.893 | 90,380 | -0.02(-0.22%) |
Apr 04, 2012 | 6.965 | 6.965 | 6.868 | 6.908 | 130,085 | -0.07(-0.96%) |
Apr 03, 2012 | 6.982 | 6.982 | 6.927 | 6.975 | 151,401 | -0.00(-0.03%) |
Apr 02, 2012 | 6.952 | 6.977 | 6.910 | 6.977 | 125,958 | +0.05(+0.67%) |
Mar 30, 2012 | 6.931 | 7.036 | 6.893 | 6.931 | 191,734 | +0.07(+0.98%) |
Mar 29, 2012 | 6.889 | 6.889 | 6.851 | 6.864 | 101,634 | -0.00(-0.06%) |
Mar 28, 2012 | 6.935 | 6.944 | 6.847 | 6.868 | 102,245 | -0.07(-0.97%) |
Mar 27, 2012 | 6.944 | 6.956 | 6.893 | 6.935 | 189,858 | +0.03(+0.43%) |
Mar 26, 2012 | 6.897 | 6.940 | 6.897 | 6.906 | 162,757 | +0.06(+0.86%) |
Mar 23, 2012 | 6.834 | 6.872 | 6.813 | 6.847 | 102,040 | +0.03(+0.37%) |
Mar 22, 2012 | 6.843 | 6.851 | 6.780 | 6.822 | 85,998 | -0.02(-0.31%) |
Mar 21, 2012 | 6.902 | 6.902 | 6.839 | 6.843 | 123,392 | -0.01(-0.18%) |
Mar 20, 2012 | 6.897 | 6.897 | 6.843 | 6.855 | 73,912 | -0.04(-0.55%) |
Mar 19, 2012 | 6.893 | 6.923 | 6.876 | 6.893 | 97,487 | +0.04(+0.55%) |
Mar 16, 2012 | 6.948 | 6.948 | 6.843 | 6.855 | 107,745 | -0.06(-0.91%) |
Mar 15, 2012 | 6.902 | 6.947 | 6.893 | 6.918 | 116,085 | +0.04(+0.55%) |
Mar 14, 2012 | 6.847 | 6.961 | 6.839 | 6.881 | 202,322 | +0.04(+0.62%) |
Mar 13, 2012 | 6.818 | 6.839 | 6.771 | 6.839 | 135,870 | +0.07(+0.99%) |
Mar 12, 2012 | 6.792 | 6.809 | 6.746 | 6.771 | 162,298 | +0.00(+0.06%) |
Mar 09, 2012 | 6.771 | 6.812 | 6.759 | 6.767 | 64,991 | +0.01(+0.19%) |
Mar 08, 2012 | 6.704 | 6.763 | 6.704 | 6.754 | 75,163 | -0.06(-0.86%) |
Mar 07, 2012 | 6.784 | 6.839 | 6.763 | 6.813 | 132,496 | +0.01(+0.12%) |
Mar 06, 2012 | 6.876 | 6.876 | 6.767 | 6.805 | 200,960 | -0.09(-1.34%) |
Mar 05, 2012 | 6.940 | 6.956 | 6.881 | 6.897 | 90,309 | -0.03(-0.36%) |
Mar 02, 2012 | 6.931 | 6.956 | 6.923 | 6.923 | 136,976 | -0.01(-0.12%) |