Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.857 | 5.915 | 5.767 | 5.906 | 454,409 | +0.04(+0.69%) |
May 30, 2012 | 5.857 | 5.917 | 5.830 | 5.866 | 425,483 | -0.05(-0.76%) |
May 29, 2012 | 5.938 | 5.947 | 5.852 | 5.911 | 310,969 | +0.00(+0.08%) |
May 25, 2012 | 5.920 | 5.942 | 5.866 | 5.906 | 342,165 | -0.01(-0.23%) |
May 24, 2012 | 5.897 | 5.920 | 5.848 | 5.920 | 458,381 | +0.09(+1.47%) |
May 23, 2012 | 5.672 | 5.852 | 5.632 | 5.834 | 603,610 | +0.09(+1.57%) |
May 22, 2012 | 5.717 | 5.780 | 5.636 | 5.744 | 657,310 | +0.05(+0.87%) |
May 21, 2012 | 5.515 | 5.731 | 5.515 | 5.695 | 636,203 | +0.22(+3.94%) |
May 18, 2012 | 5.542 | 5.632 | 5.465 | 5.479 | 1,021,326 | -0.05(-0.98%) |
May 17, 2012 | 5.636 | 5.686 | 5.510 | 5.533 | 724,569 | -0.10(-1.84%) |
May 16, 2012 | 5.749 | 5.857 | 5.636 | 5.636 | 689,252 | -0.04(-0.71%) |
May 15, 2012 | 5.650 | 5.753 | 5.614 | 5.677 | 761,056 | +0.00(+0.08%) |
May 14, 2012 | 5.762 | 5.794 | 5.645 | 5.672 | 671,166 | -0.15(-2.55%) |
May 11, 2012 | 5.776 | 5.888 | 5.767 | 5.821 | 653,776 | -0.02(-0.39%) |
May 10, 2012 | 6.096 | 6.096 | 5.767 | 5.843 | 1,433,549 | -0.18(-3.06%) |
May 09, 2012 | 6.118 | 6.123 | 5.852 | 6.028 | 1,208,031 | -0.13(-2.12%) |
May 08, 2012 | 6.186 | 6.231 | 6.141 | 6.159 | 543,643 | -0.06(-0.94%) |
May 07, 2012 | 6.195 | 6.294 | 6.005 | 6.217 | 803,196 | -0.02(-0.36%) |
May 04, 2012 | 6.307 | 6.325 | 6.163 | 6.240 | 755,354 | -0.07(-1.14%) |
May 03, 2012 | 6.442 | 6.451 | 6.289 | 6.312 | 643,687 | -0.13(-2.03%) |
May 02, 2012 | 6.559 | 6.622 | 6.438 | 6.442 | 786,998 | -0.18(-2.65%) |
May 01, 2012 | 6.600 | 6.730 | 6.555 | 6.618 | 547,140 | +0.01(+0.14%) |
Apr 30, 2012 | 6.730 | 6.730 | 6.609 | 6.609 | 326,387 | -0.10(-1.54%) |
Apr 27, 2012 | 6.739 | 6.739 | 6.591 | 6.712 | 289,264 | +0.01(+0.20%) |
Apr 26, 2012 | 6.663 | 6.717 | 6.555 | 6.699 | 479,275 | +0.09(+1.29%) |
Apr 25, 2012 | 6.604 | 6.675 | 6.532 | 6.613 | 357,860 | +0.07(+1.10%) |
Apr 24, 2012 | 6.451 | 6.555 | 6.433 | 6.541 | 309,745 | +0.09(+1.47%) |
Apr 23, 2012 | 6.505 | 6.564 | 6.393 | 6.447 | 461,606 | -0.19(-2.92%) |
Apr 20, 2012 | 6.739 | 6.739 | 6.640 | 6.640 | 517,186 | -0.17(-2.45%) |
Apr 19, 2012 | 6.784 | 6.825 | 6.685 | 6.807 | 780,630 | +0.06(+0.87%) |
Apr 18, 2012 | 6.753 | 6.802 | 6.685 | 6.748 | 468,010 | -0.01(-0.20%) |
Apr 17, 2012 | 6.672 | 6.816 | 6.658 | 6.762 | 939,817 | +0.13(+1.90%) |
Apr 16, 2012 | 6.600 | 6.672 | 6.559 | 6.636 | 259,941 | +0.09(+1.38%) |
Apr 13, 2012 | 6.663 | 6.681 | 6.546 | 6.546 | 336,374 | -0.16(-2.42%) |
Apr 12, 2012 | 6.654 | 6.757 | 6.604 | 6.708 | 440,877 | +0.09(+1.36%) |
Apr 11, 2012 | 6.523 | 6.658 | 6.505 | 6.618 | 458,183 | +0.20(+3.16%) |
Apr 10, 2012 | 6.555 | 6.591 | 6.370 | 6.415 | 750,878 | -0.14(-2.13%) |
Apr 09, 2012 | 6.577 | 6.636 | 6.550 | 6.555 | 306,199 | -0.12(-1.75%) |
Apr 05, 2012 | 6.667 | 6.762 | 6.645 | 6.672 | 244,449 | -0.02(-0.27%) |
Apr 04, 2012 | 6.609 | 6.753 | 6.591 | 6.690 | 368,163 | +0.04(+0.61%) |
Apr 03, 2012 | 6.811 | 6.811 | 6.609 | 6.649 | 513,278 | -0.17(-2.44%) |
Apr 02, 2012 | 6.676 | 6.820 | 6.663 | 6.816 | 451,279 | +0.16(+2.37%) |
Mar 30, 2012 | 6.685 | 6.888 | 6.618 | 6.658 | 605,338 | +0.02(+0.34%) |
Mar 29, 2012 | 6.690 | 6.748 | 6.568 | 6.636 | 367,778 | -0.13(-1.86%) |
Mar 28, 2012 | 6.753 | 6.811 | 6.667 | 6.762 | 333,764 | +0.01(+0.13%) |
Mar 27, 2012 | 6.946 | 6.946 | 6.735 | 6.753 | 305,693 | -0.16(-2.34%) |
Mar 26, 2012 | 6.978 | 6.978 | 6.874 | 6.915 | 404,372 | +0.05(+0.72%) |
Mar 23, 2012 | 6.690 | 6.879 | 6.690 | 6.865 | 405,656 | +0.16(+2.35%) |
Mar 22, 2012 | 6.622 | 6.748 | 6.564 | 6.708 | 442,878 | +0.04(+0.54%) |
Mar 21, 2012 | 6.739 | 6.748 | 6.658 | 6.672 | 207,518 | -0.04(-0.60%) |
Mar 20, 2012 | 6.672 | 6.807 | 6.604 | 6.712 | 361,943 | -0.04(-0.53%) |
Mar 19, 2012 | 6.649 | 6.766 | 6.532 | 6.748 | 452,037 | +0.14(+2.18%) |
Mar 16, 2012 | 6.582 | 6.636 | 6.528 | 6.604 | 850,059 | +0.05(+0.82%) |
Mar 15, 2012 | 6.501 | 6.600 | 6.483 | 6.550 | 371,044 | +0.05(+0.69%) |
Mar 14, 2012 | 6.667 | 6.730 | 6.492 | 6.505 | 336,396 | -0.19(-2.89%) |
Mar 13, 2012 | 6.519 | 6.699 | 6.460 | 6.699 | 403,590 | +0.26(+4.06%) |
Mar 12, 2012 | 6.564 | 6.595 | 6.438 | 6.438 | 377,657 | -0.11(-1.72%) |
Mar 09, 2012 | 6.478 | 6.618 | 6.406 | 6.550 | 475,198 | +0.09(+1.32%) |
Mar 08, 2012 | 6.483 | 6.483 | 6.357 | 6.465 | 415,499 | -0.02(-0.28%) |
Mar 07, 2012 | 6.316 | 6.483 | 6.316 | 6.483 | 388,461 | +0.15(+2.35%) |
Mar 06, 2012 | 6.433 | 6.501 | 6.253 | 6.334 | 594,454 | -0.20(-3.10%) |
Mar 05, 2012 | 6.456 | 6.568 | 6.442 | 6.537 | 417,967 | +0.05(+0.76%) |
Mar 02, 2012 | 6.694 | 6.766 | 6.483 | 6.487 | 596,204 | -0.20(-2.96%) |