Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.796 | 5.854 | 5.707 | 5.845 | 459,193 | +0.04(+0.69%) |
May 30, 2012 | 5.796 | 5.856 | 5.769 | 5.805 | 429,962 | -0.04(-0.76%) |
May 29, 2012 | 5.876 | 5.885 | 5.791 | 5.849 | 314,242 | +0.00(+0.08%) |
May 25, 2012 | 5.858 | 5.881 | 5.805 | 5.845 | 345,766 | -0.01(-0.23%) |
May 24, 2012 | 5.836 | 5.858 | 5.787 | 5.858 | 463,206 | +0.08(+1.47%) |
May 23, 2012 | 5.613 | 5.791 | 5.573 | 5.774 | 609,964 | +0.09(+1.57%) |
May 22, 2012 | 5.658 | 5.720 | 5.578 | 5.685 | 664,229 | +0.05(+0.87%) |
May 21, 2012 | 5.457 | 5.671 | 5.457 | 5.636 | 642,900 | +0.21(+3.94%) |
May 18, 2012 | 5.484 | 5.573 | 5.408 | 5.422 | 1,032,077 | -0.05(-0.98%) |
May 17, 2012 | 5.578 | 5.627 | 5.453 | 5.475 | 732,196 | -0.10(-1.84%) |
May 16, 2012 | 5.689 | 5.796 | 5.578 | 5.578 | 696,507 | -0.04(-0.71%) |
May 15, 2012 | 5.591 | 5.693 | 5.555 | 5.618 | 769,067 | +0.00(+0.08%) |
May 14, 2012 | 5.702 | 5.734 | 5.587 | 5.613 | 678,231 | -0.15(-2.55%) |
May 11, 2012 | 5.716 | 5.827 | 5.707 | 5.760 | 660,658 | -0.02(-0.39%) |
May 10, 2012 | 6.032 | 6.032 | 5.707 | 5.783 | 1,448,639 | -0.18(-3.06%) |
May 09, 2012 | 6.054 | 6.059 | 5.791 | 5.965 | 1,220,747 | -0.13(-2.12%) |
May 08, 2012 | 6.121 | 6.166 | 6.077 | 6.094 | 549,366 | -0.06(-0.94%) |
May 07, 2012 | 6.130 | 6.228 | 5.943 | 6.152 | 811,651 | -0.02(-0.36%) |
May 04, 2012 | 6.241 | 6.259 | 6.099 | 6.175 | 763,305 | -0.07(-1.14%) |
May 03, 2012 | 6.375 | 6.384 | 6.224 | 6.246 | 650,462 | -0.13(-2.03%) |
May 02, 2012 | 6.491 | 6.553 | 6.371 | 6.375 | 795,283 | -0.17(-2.65%) |
May 01, 2012 | 6.531 | 6.660 | 6.486 | 6.549 | 552,899 | +0.01(+0.14%) |
Apr 30, 2012 | 6.660 | 6.660 | 6.540 | 6.540 | 329,822 | -0.10(-1.54%) |
Apr 27, 2012 | 6.669 | 6.669 | 6.522 | 6.642 | 292,309 | +0.01(+0.20%) |
Apr 26, 2012 | 6.593 | 6.647 | 6.486 | 6.629 | 484,320 | +0.08(+1.29%) |
Apr 25, 2012 | 6.535 | 6.606 | 6.464 | 6.544 | 361,627 | +0.07(+1.10%) |
Apr 24, 2012 | 6.384 | 6.486 | 6.366 | 6.473 | 313,005 | +0.09(+1.47%) |
Apr 23, 2012 | 6.437 | 6.495 | 6.326 | 6.380 | 466,465 | -0.19(-2.92%) |
Apr 20, 2012 | 6.669 | 6.669 | 6.571 | 6.571 | 522,630 | -0.16(-2.45%) |
Apr 19, 2012 | 6.714 | 6.754 | 6.616 | 6.736 | 788,847 | +0.06(+0.87%) |
Apr 18, 2012 | 6.682 | 6.731 | 6.616 | 6.678 | 472,937 | -0.01(-0.20%) |
Apr 17, 2012 | 6.602 | 6.745 | 6.589 | 6.691 | 949,710 | +0.12(+1.90%) |
Apr 16, 2012 | 6.531 | 6.602 | 6.491 | 6.567 | 262,677 | +0.09(+1.38%) |
Apr 13, 2012 | 6.593 | 6.611 | 6.478 | 6.478 | 339,914 | -0.16(-2.42%) |
Apr 12, 2012 | 6.584 | 6.687 | 6.535 | 6.638 | 445,518 | +0.09(+1.36%) |
Apr 11, 2012 | 6.455 | 6.589 | 6.437 | 6.549 | 463,006 | +0.20(+3.16%) |
Apr 10, 2012 | 6.486 | 6.522 | 6.304 | 6.348 | 758,782 | -0.14(-2.13%) |
Apr 09, 2012 | 6.509 | 6.567 | 6.482 | 6.486 | 309,423 | -0.12(-1.75%) |
Apr 05, 2012 | 6.598 | 6.691 | 6.576 | 6.602 | 247,023 | -0.02(-0.27%) |
Apr 04, 2012 | 6.540 | 6.682 | 6.522 | 6.620 | 372,038 | +0.04(+0.61%) |
Apr 03, 2012 | 6.740 | 6.740 | 6.540 | 6.580 | 518,681 | -0.16(-2.44%) |
Apr 02, 2012 | 6.607 | 6.749 | 6.593 | 6.745 | 456,030 | +0.16(+2.37%) |
Mar 30, 2012 | 6.616 | 6.816 | 6.549 | 6.589 | 611,710 | +0.02(+0.34%) |
Mar 29, 2012 | 6.620 | 6.678 | 6.500 | 6.567 | 371,650 | -0.12(-1.86%) |
Mar 28, 2012 | 6.682 | 6.740 | 6.598 | 6.691 | 337,277 | +0.01(+0.13%) |
Mar 27, 2012 | 6.874 | 6.874 | 6.665 | 6.682 | 308,911 | -0.16(-2.34%) |
Mar 26, 2012 | 6.905 | 6.905 | 6.803 | 6.843 | 408,629 | +0.05(+0.72%) |
Mar 23, 2012 | 6.620 | 6.807 | 6.620 | 6.794 | 409,926 | +0.16(+2.35%) |
Mar 22, 2012 | 6.553 | 6.678 | 6.495 | 6.638 | 447,540 | +0.04(+0.54%) |
Mar 21, 2012 | 6.669 | 6.678 | 6.589 | 6.602 | 209,702 | -0.04(-0.60%) |
Mar 20, 2012 | 6.602 | 6.736 | 6.535 | 6.642 | 365,753 | -0.04(-0.53%) |
Mar 19, 2012 | 6.580 | 6.696 | 6.464 | 6.678 | 456,795 | +0.14(+2.18%) |
Mar 16, 2012 | 6.513 | 6.567 | 6.460 | 6.535 | 859,007 | +0.05(+0.82%) |
Mar 15, 2012 | 6.433 | 6.531 | 6.415 | 6.482 | 374,949 | +0.04(+0.69%) |
Mar 14, 2012 | 6.598 | 6.660 | 6.424 | 6.437 | 339,937 | -0.19(-2.89%) |
Mar 13, 2012 | 6.451 | 6.629 | 6.393 | 6.629 | 407,839 | +0.26(+4.06%) |
Mar 12, 2012 | 6.495 | 6.527 | 6.371 | 6.371 | 381,632 | -0.11(-1.72%) |
Mar 09, 2012 | 6.411 | 6.549 | 6.339 | 6.482 | 480,201 | +0.08(+1.32%) |
Mar 08, 2012 | 6.415 | 6.415 | 6.290 | 6.397 | 419,872 | -0.02(-0.28%) |
Mar 07, 2012 | 6.250 | 6.415 | 6.250 | 6.415 | 392,550 | +0.15(+2.35%) |
Mar 06, 2012 | 6.366 | 6.433 | 6.188 | 6.268 | 600,711 | -0.20(-3.10%) |
Mar 05, 2012 | 6.388 | 6.500 | 6.375 | 6.469 | 422,366 | +0.05(+0.76%) |
Mar 02, 2012 | 6.625 | 6.696 | 6.415 | 6.420 | 602,480 | -0.20(-2.96%) |