Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.460 | 5.520 | 5.320 | 5.490 | 3,541,279 | +0.04(+0.73%) |
May 30, 2012 | 5.510 | 5.520 | 5.420 | 5.450 | 1,982,596 | -0.13(-2.33%) |
May 29, 2012 | 5.550 | 5.650 | 5.490 | 5.580 | 2,392,630 | +0.06(+1.09%) |
May 25, 2012 | 5.460 | 5.560 | 5.410 | 5.520 | 2,163,616 | +0.04(+0.73%) |
May 24, 2012 | 5.500 | 5.500 | 5.250 | 5.480 | 4,741,815 | -0.01(-0.18%) |
May 23, 2012 | 5.370 | 5.500 | 5.250 | 5.490 | 1,941,001 | +0.04(+0.73%) |
May 22, 2012 | 5.610 | 5.650 | 5.410 | 5.450 | 2,181,574 | -0.17(-3.02%) |
May 21, 2012 | 5.380 | 5.640 | 5.350 | 5.620 | 1,983,126 | +0.26(+4.85%) |
May 18, 2012 | 5.520 | 5.575 | 5.350 | 5.360 | 3,023,249 | -0.18(-3.25%) |
May 17, 2012 | 5.650 | 5.720 | 5.520 | 5.540 | 1,460,699 | -0.09(-1.60%) |
May 16, 2012 | 5.740 | 5.780 | 5.600 | 5.630 | 1,107,166 | -0.10(-1.75%) |
May 15, 2012 | 5.760 | 5.830 | 5.690 | 5.730 | 1,977,760 | -0.04(-0.69%) |
May 14, 2012 | 5.790 | 5.840 | 5.760 | 5.770 | 897,943 | -0.09(-1.54%) |
May 11, 2012 | 5.820 | 6.000 | 5.820 | 5.860 | 1,418,672 | -0.03(-0.51%) |
May 10, 2012 | 5.980 | 6.050 | 5.810 | 5.890 | 2,017,191 | -0.02(-0.34%) |
May 09, 2012 | 5.890 | 5.970 | 5.830 | 5.910 | 2,011,590 | -0.05(-0.84%) |
May 08, 2012 | 5.930 | 6.025 | 5.840 | 5.960 | 2,553,582 | -0.04(-0.67%) |
May 07, 2012 | 5.960 | 6.040 | 5.940 | 6.000 | 1,609,486 | +0.02(+0.33%) |
May 04, 2012 | 5.990 | 6.070 | 5.900 | 5.980 | 2,376,979 | -0.05(-0.83%) |
May 03, 2012 | 6.190 | 6.250 | 6.010 | 6.030 | 2,719,523 | -0.15(-2.43%) |
May 02, 2012 | 6.050 | 6.180 | 6.020 | 6.180 | 3,469,220 | +0.05(+0.82%) |
May 01, 2012 | 5.960 | 6.180 | 5.790 | 6.130 | 11,901,687 | -0.65(-9.52%) |
Apr 30, 2012 | 6.690 | 6.830 | 6.620 | 6.775 | 2,154,468 | +0.11(+1.57%) |
Apr 27, 2012 | 6.690 | 6.730 | 6.560 | 6.670 | 2,602,254 | +0.00(+0.00%) |
Apr 26, 2012 | 6.600 | 6.760 | 6.560 | 6.670 | 2,187,181 | +0.06(+0.91%) |
Apr 25, 2012 | 6.590 | 6.670 | 6.520 | 6.610 | 2,894,755 | +0.14(+2.16%) |
Apr 24, 2012 | 6.540 | 6.610 | 6.440 | 6.470 | 2,137,161 | -0.09(-1.37%) |
Apr 23, 2012 | 6.700 | 6.735 | 6.480 | 6.560 | 1,733,275 | -0.27(-3.95%) |
Apr 20, 2012 | 7.100 | 7.100 | 6.790 | 6.830 | 1,354,021 | -0.17(-2.43%) |
Apr 19, 2012 | 7.130 | 7.470 | 7.000 | 7.000 | 3,019,168 | +0.10(+1.45%) |
Apr 18, 2012 | 6.870 | 6.910 | 6.730 | 6.900 | 1,641,806 | +0.01(+0.15%) |
Apr 17, 2012 | 6.850 | 6.985 | 6.800 | 6.890 | 911,783 | +0.11(+1.62%) |
Apr 16, 2012 | 6.780 | 6.840 | 6.680 | 6.780 | 1,336,883 | -0.01(-0.15%) |
Apr 13, 2012 | 7.060 | 7.060 | 6.760 | 6.790 | 1,617,762 | -0.29(-4.10%) |
Apr 12, 2012 | 6.920 | 7.145 | 6.920 | 7.080 | 1,061,761 | +0.15(+2.09%) |
Apr 11, 2012 | 6.760 | 6.940 | 6.710 | 6.935 | 1,560,139 | +0.27(+4.13%) |
Apr 10, 2012 | 6.760 | 6.840 | 6.630 | 6.660 | 1,742,092 | -0.09(-1.33%) |
Apr 09, 2012 | 6.800 | 6.850 | 6.680 | 6.750 | 1,695,892 | -0.21(-3.09%) |
Apr 05, 2012 | 6.910 | 7.050 | 6.870 | 6.965 | 759,653 | -0.00(-0.07%) |
Apr 04, 2012 | 6.990 | 7.000 | 6.820 | 6.970 | 1,231,451 | -0.12(-1.69%) |
Apr 03, 2012 | 7.110 | 7.140 | 7.000 | 7.090 | 1,434,226 | -0.04(-0.56%) |
Apr 02, 2012 | 7.090 | 7.245 | 7.000 | 7.130 | 1,290,743 | -0.02(-0.28%) |
Mar 30, 2012 | 7.260 | 7.290 | 7.070 | 7.150 | 1,267,155 | -0.04(-0.56%) |
Mar 29, 2012 | 7.180 | 7.260 | 7.050 | 7.190 | 1,581,333 | -0.07(-0.96%) |
Mar 28, 2012 | 7.430 | 7.430 | 7.110 | 7.260 | 2,108,935 | -0.16(-2.16%) |
Mar 27, 2012 | 7.380 | 7.520 | 7.350 | 7.420 | 2,111,381 | +0.05(+0.75%) |
Mar 26, 2012 | 7.250 | 7.440 | 7.200 | 7.365 | 1,800,604 | +0.16(+2.15%) |
Mar 23, 2012 | 7.110 | 7.240 | 7.030 | 7.210 | 764,182 | +0.11(+1.55%) |
Mar 22, 2012 | 7.070 | 7.140 | 7.005 | 7.100 | 914,415 | -0.04(-0.56%) |
Mar 21, 2012 | 7.200 | 7.270 | 7.120 | 7.140 | 815,065 | -0.04(-0.63%) |
Mar 20, 2012 | 7.180 | 7.240 | 7.080 | 7.185 | 1,106,350 | -0.05(-0.62%) |
Mar 19, 2012 | 7.230 | 7.360 | 7.130 | 7.230 | 1,065,001 | +0.01(+0.14%) |
Mar 16, 2012 | 7.370 | 7.380 | 7.210 | 7.220 | 1,540,015 | -0.13(-1.77%) |
Mar 15, 2012 | 7.020 | 7.480 | 6.970 | 7.350 | 3,152,175 | +0.38(+5.45%) |
Mar 14, 2012 | 7.010 | 7.120 | 6.910 | 6.970 | 1,376,264 | -0.01(-0.14%) |
Mar 13, 2012 | 6.890 | 7.000 | 6.780 | 6.980 | 1,563,414 | +0.17(+2.50%) |
Mar 12, 2012 | 6.870 | 6.870 | 6.730 | 6.810 | 841,528 | -0.02(-0.29%) |
Mar 09, 2012 | 6.740 | 6.860 | 6.700 | 6.830 | 1,560,984 | +0.09(+1.34%) |
Mar 08, 2012 | 6.460 | 6.770 | 6.410 | 6.740 | 1,907,885 | +0.32(+4.98%) |
Mar 07, 2012 | 6.420 | 6.480 | 6.375 | 6.420 | 1,137,782 | +0.02(+0.31%) |
Mar 06, 2012 | 6.330 | 6.420 | 6.310 | 6.400 | 2,405,709 | -0.01(-0.16%) |
Mar 05, 2012 | 6.530 | 6.550 | 6.350 | 6.410 | 1,834,563 | -0.15(-2.29%) |
Mar 02, 2012 | 6.820 | 6.840 | 6.550 | 6.560 | 2,521,688 | -0.26(-3.81%) |