Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.446 | 6.606 | 6.224 | 6.343 | 10,616,224 | -0.15(-2.33%) |
May 30, 2012 | 6.359 | 6.582 | 6.192 | 6.494 | 10,785,257 | +0.03(+0.49%) |
May 29, 2012 | 6.669 | 6.733 | 6.367 | 6.462 | 9,682,831 | -0.13(-1.93%) |
May 25, 2012 | 6.669 | 6.749 | 6.486 | 6.590 | 9,330,686 | -0.12(-1.78%) |
May 24, 2012 | 6.629 | 6.709 | 6.446 | 6.709 | 18,218,966 | +0.14(+2.18%) |
May 23, 2012 | 6.271 | 6.606 | 6.048 | 6.566 | 15,052,348 | +0.20(+3.12%) |
May 22, 2012 | 6.367 | 6.542 | 6.283 | 6.367 | 15,361,931 | -0.04(-0.62%) |
May 21, 2012 | 6.152 | 6.470 | 6.080 | 6.407 | 9,951,553 | +0.29(+4.82%) |
May 18, 2012 | 6.287 | 6.367 | 6.084 | 6.112 | 13,311,182 | -0.04(-0.65%) |
May 17, 2012 | 5.889 | 6.271 | 5.865 | 6.152 | 16,316,356 | +0.33(+5.60%) |
May 16, 2012 | 5.857 | 6.040 | 5.746 | 5.826 | 15,111,800 | +0.01(+0.14%) |
May 15, 2012 | 6.144 | 6.184 | 5.802 | 5.818 | 14,646,072 | -0.31(-5.06%) |
May 14, 2012 | 6.176 | 6.279 | 6.088 | 6.128 | 12,371,410 | -0.16(-2.53%) |
May 11, 2012 | 6.231 | 6.423 | 6.152 | 6.287 | 11,954,501 | +0.01(+0.13%) |
May 10, 2012 | 6.208 | 6.399 | 6.168 | 6.279 | 15,782,235 | +0.16(+2.60%) |
May 09, 2012 | 5.913 | 6.311 | 5.658 | 6.120 | 31,008,828 | -0.07(-1.16%) |
May 08, 2012 | 6.470 | 6.502 | 6.096 | 6.192 | 29,078,208 | -0.40(-6.04%) |
May 07, 2012 | 6.645 | 6.709 | 6.466 | 6.590 | 13,589,205 | -0.09(-1.31%) |
May 04, 2012 | 6.765 | 6.892 | 6.653 | 6.677 | 13,015,348 | -0.12(-1.76%) |
May 03, 2012 | 6.964 | 6.988 | 6.773 | 6.797 | 12,678,531 | -0.25(-3.61%) |
May 02, 2012 | 7.091 | 7.099 | 6.932 | 7.051 | 7,626,556 | -0.08(-1.12%) |
May 01, 2012 | 7.179 | 7.234 | 7.067 | 7.131 | 8,325,539 | +0.01(+0.11%) |
Apr 30, 2012 | 7.131 | 7.262 | 7.047 | 7.123 | 14,697,880 | -0.07(-1.00%) |
Apr 27, 2012 | 7.202 | 7.274 | 7.107 | 7.194 | 10,629,686 | +0.09(+1.23%) |
Apr 26, 2012 | 7.218 | 7.234 | 7.003 | 7.107 | 12,530,425 | -0.06(-0.89%) |
Apr 25, 2012 | 7.083 | 7.226 | 6.988 | 7.171 | 13,491,122 | +0.13(+1.81%) |
Apr 24, 2012 | 7.099 | 7.175 | 6.948 | 7.043 | 8,674,362 | -0.06(-0.78%) |
Apr 23, 2012 | 7.091 | 7.111 | 6.860 | 7.099 | 11,393,429 | -0.12(-1.65%) |
Apr 20, 2012 | 7.306 | 7.393 | 7.155 | 7.218 | 9,708,010 | -0.06(-0.87%) |
Apr 19, 2012 | 7.385 | 7.485 | 7.266 | 7.282 | 9,215,640 | -0.06(-0.87%) |
Apr 18, 2012 | 7.433 | 7.537 | 7.266 | 7.346 | 8,574,254 | -0.17(-2.22%) |
Apr 17, 2012 | 7.505 | 7.664 | 7.449 | 7.513 | 9,626,569 | +0.05(+0.64%) |
Apr 16, 2012 | 7.553 | 7.632 | 7.417 | 7.465 | 9,072,757 | -0.10(-1.37%) |
Apr 13, 2012 | 7.545 | 7.680 | 7.465 | 7.569 | 9,128,473 | -0.01(-0.11%) |
Apr 12, 2012 | 7.282 | 7.624 | 7.274 | 7.576 | 11,332,053 | +0.26(+3.59%) |
Apr 11, 2012 | 7.449 | 7.465 | 7.250 | 7.314 | 11,308,655 | -0.13(-1.71%) |
Apr 10, 2012 | 7.378 | 7.489 | 7.266 | 7.441 | 12,144,625 | +0.07(+0.97%) |
Apr 09, 2012 | 7.330 | 7.473 | 7.290 | 7.370 | 7,627,700 | +0.06(+0.76%) |
Apr 05, 2012 | 7.433 | 7.473 | 7.266 | 7.314 | 8,593,431 | -0.04(-0.54%) |
Apr 04, 2012 | 7.513 | 7.537 | 7.266 | 7.354 | 21,650,894 | -0.34(-4.45%) |
Apr 03, 2012 | 7.998 | 8.054 | 7.640 | 7.696 | 16,501,324 | -0.24(-3.01%) |
Apr 02, 2012 | 7.863 | 8.030 | 7.791 | 7.935 | 8,023,144 | +0.14(+1.84%) |
Mar 30, 2012 | 7.767 | 7.815 | 7.656 | 7.791 | 8,926,875 | +0.10(+1.24%) |
Mar 29, 2012 | 7.728 | 7.736 | 7.569 | 7.696 | 10,295,163 | -0.05(-0.62%) |
Mar 28, 2012 | 7.831 | 7.871 | 7.680 | 7.744 | 12,353,934 | -0.14(-1.72%) |
Mar 27, 2012 | 8.134 | 8.165 | 7.843 | 7.879 | 14,138,961 | -0.25(-3.04%) |
Mar 26, 2012 | 8.157 | 8.245 | 8.022 | 8.126 | 10,975,238 | +0.14(+1.79%) |
Mar 23, 2012 | 7.958 | 8.078 | 7.887 | 7.982 | 9,061,910 | +0.07(+0.91%) |
Mar 22, 2012 | 7.895 | 7.966 | 7.799 | 7.911 | 8,591,895 | -0.10(-1.19%) |
Mar 21, 2012 | 8.134 | 8.149 | 7.974 | 8.006 | 8,707,917 | -0.04(-0.49%) |
Mar 20, 2012 | 7.746 | 8.125 | 7.699 | 8.046 | 14,331,712 | +0.21(+2.62%) |
Mar 19, 2012 | 7.951 | 8.070 | 7.825 | 7.841 | 10,250,373 | -0.03(-0.40%) |
Mar 16, 2012 | 7.817 | 7.967 | 7.785 | 7.872 | 10,629,092 | +0.05(+0.61%) |
Mar 15, 2012 | 7.841 | 7.983 | 7.738 | 7.825 | 14,816,676 | +0.01(+0.10%) |
Mar 14, 2012 | 8.180 | 8.204 | 7.667 | 7.817 | 30,239,202 | -0.51(-6.07%) |
Mar 13, 2012 | 8.575 | 8.654 | 8.236 | 8.322 | 12,064,277 | -0.29(-3.39%) |
Mar 12, 2012 | 8.686 | 8.741 | 8.559 | 8.615 | 7,087,326 | -0.12(-1.36%) |
Mar 09, 2012 | 8.591 | 8.844 | 8.528 | 8.733 | 9,597,735 | +0.12(+1.38%) |
Mar 08, 2012 | 8.630 | 8.749 | 8.449 | 8.615 | 8,855,310 | +0.16(+1.87%) |
Mar 07, 2012 | 8.315 | 8.512 | 8.188 | 8.457 | 12,531,616 | +0.11(+1.32%) |
Mar 06, 2012 | 8.236 | 8.362 | 8.046 | 8.346 | 14,164,645 | -0.09(-1.03%) |
Mar 05, 2012 | 8.543 | 8.567 | 8.346 | 8.433 | 10,765,675 | -0.19(-2.20%) |
Mar 02, 2012 | 8.757 | 8.812 | 8.559 | 8.622 | 9,041,062 | -0.28(-3.19%) |