Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.748 | 5.777 | 5.707 | 5.740 | 748,506 | +0.00(+0.06%) |
May 30, 2012 | 5.731 | 5.762 | 5.704 | 5.737 | 772,306 | -0.05(-0.92%) |
May 29, 2012 | 5.724 | 5.825 | 5.689 | 5.790 | 1,817,080 | +0.12(+2.09%) |
May 25, 2012 | 5.697 | 5.697 | 5.644 | 5.672 | 918,004 | -0.02(-0.32%) |
May 24, 2012 | 5.688 | 5.708 | 5.655 | 5.690 | 768,195 | +0.03(+0.51%) |
May 23, 2012 | 5.608 | 5.672 | 5.603 | 5.661 | 2,396,984 | +0.03(+0.55%) |
May 22, 2012 | 5.639 | 5.654 | 5.610 | 5.630 | 1,272,902 | +0.02(+0.42%) |
May 21, 2012 | 5.516 | 5.617 | 5.496 | 5.606 | 601,344 | +0.08(+1.51%) |
May 18, 2012 | 5.619 | 5.623 | 5.496 | 5.523 | 1,653,987 | -0.10(-1.71%) |
May 17, 2012 | 5.641 | 5.653 | 5.588 | 5.619 | 1,579,331 | -0.03(-0.51%) |
May 16, 2012 | 5.574 | 5.672 | 5.574 | 5.648 | 959,631 | +0.07(+1.33%) |
May 15, 2012 | 5.541 | 5.644 | 5.532 | 5.574 | 540,909 | +0.02(+0.39%) |
May 14, 2012 | 5.576 | 5.605 | 5.527 | 5.552 | 835,274 | -0.07(-1.19%) |
May 11, 2012 | 5.625 | 5.664 | 5.583 | 5.619 | 884,594 | -0.01(-0.16%) |
May 10, 2012 | 5.721 | 5.721 | 5.605 | 5.628 | 924,935 | -0.01(-0.10%) |
May 09, 2012 | 5.461 | 5.654 | 5.438 | 5.634 | 1,911,591 | +0.05(+0.97%) |
May 08, 2012 | 5.634 | 5.668 | 5.527 | 5.579 | 1,294,922 | -0.09(-1.50%) |
May 07, 2012 | 5.617 | 5.673 | 5.617 | 5.664 | 1,056,268 | +0.02(+0.35%) |
May 04, 2012 | 5.664 | 5.697 | 5.617 | 5.644 | 689,466 | -0.02(-0.35%) |
May 03, 2012 | 5.666 | 5.693 | 5.644 | 5.664 | 1,096,394 | +0.01(+0.16%) |
May 02, 2012 | 5.688 | 5.702 | 5.639 | 5.655 | 1,688,567 | -0.04(-0.73%) |
May 01, 2012 | 5.726 | 5.744 | 5.654 | 5.697 | 2,912,072 | -0.02(-0.32%) |
Apr 30, 2012 | 5.817 | 5.817 | 5.686 | 5.715 | 2,076,014 | -0.07(-1.19%) |
Apr 27, 2012 | 5.831 | 5.837 | 5.733 | 5.784 | 1,458,423 | -0.04(-0.62%) |
Apr 26, 2012 | 5.617 | 5.831 | 5.617 | 5.820 | 1,540,275 | +0.19(+3.38%) |
Apr 25, 2012 | 5.588 | 5.630 | 5.565 | 5.630 | 726,115 | +0.08(+1.44%) |
Apr 24, 2012 | 5.525 | 5.556 | 5.503 | 5.550 | 1,435,951 | +0.02(+0.33%) |
Apr 23, 2012 | 5.527 | 5.537 | 5.472 | 5.532 | 1,563,089 | -0.02(-0.36%) |
Apr 20, 2012 | 5.559 | 5.572 | 5.527 | 5.552 | 977,578 | +0.05(+0.86%) |
Apr 19, 2012 | 5.516 | 5.539 | 5.481 | 5.505 | 953,853 | -0.02(-0.30%) |
Apr 18, 2012 | 5.480 | 5.521 | 5.448 | 5.521 | 1,236,965 | +0.03(+0.53%) |
Apr 17, 2012 | 5.529 | 5.547 | 5.476 | 5.492 | 809,574 | +0.02(+0.36%) |
Apr 16, 2012 | 5.567 | 5.567 | 5.449 | 5.472 | 842,972 | -0.04(-0.79%) |
Apr 13, 2012 | 5.614 | 5.626 | 5.516 | 5.516 | 1,227,423 | -0.07(-1.33%) |
Apr 12, 2012 | 5.463 | 5.591 | 5.463 | 5.590 | 1,351,791 | +0.14(+2.59%) |
Apr 11, 2012 | 5.404 | 5.449 | 5.373 | 5.449 | 1,724,504 | +0.07(+1.38%) |
Apr 10, 2012 | 5.481 | 5.492 | 5.346 | 5.375 | 2,580,275 | -0.11(-2.02%) |
Apr 09, 2012 | 5.572 | 5.596 | 5.445 | 5.485 | 1,911,371 | -0.12(-2.10%) |
Apr 05, 2012 | 5.679 | 5.679 | 5.563 | 5.603 | 1,368,883 | -0.07(-1.18%) |
Apr 04, 2012 | 5.699 | 5.728 | 5.648 | 5.670 | 1,476,965 | -0.06(-1.07%) |
Apr 03, 2012 | 5.728 | 5.757 | 5.704 | 5.731 | 1,217,661 | +0.00(+0.06%) |
Apr 02, 2012 | 5.750 | 5.777 | 5.637 | 5.728 | 2,324,226 | +0.00(+0.03%) |
Mar 30, 2012 | 5.668 | 5.733 | 5.655 | 5.726 | 1,586,637 | +0.09(+1.61%) |
Mar 29, 2012 | 5.599 | 5.635 | 5.562 | 5.635 | 1,438,037 | +0.04(+0.65%) |
Mar 28, 2012 | 5.588 | 5.614 | 5.539 | 5.599 | 1,207,297 | +0.00(+0.06%) |
Mar 27, 2012 | 5.623 | 5.623 | 5.568 | 5.596 | 1,001,937 | +0.00(+0.03%) |
Mar 26, 2012 | 5.596 | 5.610 | 5.519 | 5.594 | 1,437,844 | +0.05(+0.98%) |
Mar 23, 2012 | 5.523 | 5.630 | 5.501 | 5.539 | 2,171,200 | +0.02(+0.30%) |
Mar 22, 2012 | 5.478 | 5.548 | 5.436 | 5.523 | 1,204,725 | +0.04(+0.73%) |
Mar 21, 2012 | 5.452 | 5.487 | 5.400 | 5.483 | 2,136,498 | +0.04(+0.67%) |
Mar 20, 2012 | 5.536 | 5.541 | 5.434 | 5.447 | 2,729,322 | -0.11(-2.02%) |
Mar 19, 2012 | 5.617 | 5.623 | 5.538 | 5.559 | 1,255,182 | -0.05(-0.87%) |
Mar 16, 2012 | 5.644 | 5.644 | 5.572 | 5.608 | 1,090,213 | -0.01(-0.13%) |
Mar 15, 2012 | 5.625 | 5.641 | 5.539 | 5.616 | 2,107,139 | -0.02(-0.29%) |
Mar 14, 2012 | 5.702 | 5.708 | 5.619 | 5.632 | 2,099,474 | -0.10(-1.74%) |
Mar 13, 2012 | 5.717 | 5.731 | 5.655 | 5.731 | 1,100,373 | +0.05(+0.93%) |
Mar 12, 2012 | 5.614 | 5.737 | 5.614 | 5.679 | 1,843,376 | +0.07(+1.19%) |
Mar 09, 2012 | 5.572 | 5.652 | 5.559 | 5.612 | 1,474,680 | +0.05(+0.81%) |
Mar 08, 2012 | 5.512 | 5.577 | 5.494 | 5.567 | 1,524,172 | +0.10(+1.79%) |
Mar 07, 2012 | 5.461 | 5.485 | 5.420 | 5.469 | 3,124,562 | +0.03(+0.57%) |
Mar 06, 2012 | 5.373 | 5.449 | 5.350 | 5.438 | 1,566,031 | +0.02(+0.37%) |
Mar 05, 2012 | 5.364 | 5.436 | 5.334 | 5.418 | 1,671,955 | +0.06(+1.08%) |
Mar 02, 2012 | 5.380 | 5.407 | 5.336 | 5.360 | 4,362,355 | -0.01(-0.20%) |