Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.300 | 4.340 | 4.110 | 4.200 | 1,647,830 | -0.11(-2.55%) |
May 30, 2012 | 4.310 | 4.360 | 4.230 | 4.310 | 2,142,098 | -0.04(-0.92%) |
May 29, 2012 | 4.350 | 4.450 | 4.290 | 4.350 | 2,702,049 | +0.05(+1.16%) |
May 25, 2012 | 4.070 | 4.310 | 4.010 | 4.300 | 2,256,191 | +0.24(+5.91%) |
May 24, 2012 | 4.220 | 4.280 | 4.020 | 4.060 | 2,120,027 | -0.18(-4.25%) |
May 23, 2012 | 4.150 | 4.260 | 4.000 | 4.240 | 2,322,357 | +0.06(+1.44%) |
May 22, 2012 | 4.290 | 4.380 | 4.170 | 4.180 | 2,970,352 | -0.10(-2.34%) |
May 21, 2012 | 4.290 | 4.410 | 4.260 | 4.280 | 4,838,785 | -0.02(-0.47%) |
May 18, 2012 | 4.520 | 4.770 | 4.300 | 4.300 | 5,220,299 | -0.19(-4.23%) |
May 17, 2012 | 5.050 | 5.280 | 4.240 | 4.490 | 12,471,639 | -0.83(-15.60%) |
May 16, 2012 | 5.290 | 5.470 | 5.180 | 5.320 | 5,437,318 | +0.03(+0.57%) |
May 15, 2012 | 5.540 | 5.606 | 5.270 | 5.290 | 3,700,023 | -0.24(-4.25%) |
May 14, 2012 | 5.490 | 5.660 | 5.460 | 5.525 | 2,734,426 | +0.01(+0.09%) |
May 11, 2012 | 5.580 | 5.640 | 5.380 | 5.520 | 4,997,017 | -0.09(-1.60%) |
May 10, 2012 | 5.930 | 6.010 | 5.530 | 5.610 | 4,948,518 | -0.29(-4.92%) |
May 09, 2012 | 6.010 | 6.090 | 5.900 | 5.900 | 8,707,717 | -0.22(-3.59%) |
May 08, 2012 | 6.210 | 6.250 | 6.060 | 6.120 | 1,871,418 | -0.15(-2.39%) |
May 07, 2012 | 6.350 | 6.360 | 6.240 | 6.270 | 1,460,204 | -0.13(-2.03%) |
May 04, 2012 | 6.390 | 6.470 | 6.310 | 6.400 | 1,880,685 | -0.05(-0.78%) |
May 03, 2012 | 6.720 | 6.720 | 6.270 | 6.450 | 3,333,899 | -0.21(-3.15%) |
May 02, 2012 | 6.710 | 6.750 | 6.566 | 6.660 | 2,183,169 | -0.07(-1.04%) |
May 01, 2012 | 6.610 | 6.895 | 6.590 | 6.730 | 6,223,554 | +0.24(+3.62%) |
Apr 30, 2012 | 6.680 | 6.790 | 6.480 | 6.495 | 4,724,267 | -0.25(-3.64%) |
Apr 27, 2012 | 6.850 | 6.850 | 6.650 | 6.740 | 3,664,421 | -0.08(-1.17%) |
Apr 26, 2012 | 7.120 | 7.210 | 6.810 | 6.820 | 8,554,992 | -0.28(-3.94%) |
Apr 25, 2012 | 7.190 | 7.330 | 7.050 | 7.100 | 1,554,367 | -0.01(-0.14%) |
Apr 24, 2012 | 7.190 | 7.290 | 7.040 | 7.110 | 1,742,935 | -0.06(-0.84%) |
Apr 23, 2012 | 7.470 | 7.470 | 7.160 | 7.170 | 1,853,466 | -0.36(-4.78%) |
Apr 20, 2012 | 7.620 | 7.680 | 7.370 | 7.530 | 2,536,050 | +0.07(+0.87%) |
Apr 19, 2012 | 7.610 | 7.780 | 7.460 | 7.465 | 2,635,027 | -0.12(-1.65%) |
Apr 18, 2012 | 7.500 | 7.710 | 7.360 | 7.590 | 1,950,125 | +0.06(+0.80%) |
Apr 17, 2012 | 7.390 | 7.630 | 7.360 | 7.530 | 1,470,253 | +0.20(+2.73%) |
Apr 16, 2012 | 7.400 | 7.500 | 7.270 | 7.330 | 1,146,830 | +0.04(+0.55%) |
Apr 13, 2012 | 7.550 | 7.550 | 7.280 | 7.290 | 1,016,985 | -0.33(-4.33%) |
Apr 12, 2012 | 7.410 | 7.690 | 7.360 | 7.620 | 1,213,882 | +0.26(+3.53%) |
Apr 11, 2012 | 7.410 | 7.560 | 7.280 | 7.360 | 1,738,224 | +0.00(+0.00%) |
Apr 10, 2012 | 7.500 | 7.610 | 7.310 | 7.360 | 1,911,305 | -0.14(-1.87%) |
Apr 09, 2012 | 7.570 | 7.600 | 7.450 | 7.500 | 1,266,415 | -0.23(-2.98%) |
Apr 05, 2012 | 7.860 | 7.930 | 7.710 | 7.730 | 2,791,830 | -0.20(-2.52%) |
Apr 04, 2012 | 7.880 | 8.360 | 7.810 | 7.930 | 4,642,743 | -0.11(-1.37%) |
Apr 03, 2012 | 8.330 | 8.370 | 7.990 | 8.040 | 1,749,192 | -0.34(-4.06%) |
Apr 02, 2012 | 8.280 | 8.490 | 8.200 | 8.380 | 1,552,937 | +0.11(+1.33%) |
Mar 30, 2012 | 8.240 | 8.360 | 8.050 | 8.270 | 3,366,672 | +0.15(+1.85%) |
Mar 29, 2012 | 7.770 | 8.320 | 7.640 | 8.120 | 4,429,874 | +0.26(+3.31%) |
Mar 28, 2012 | 8.030 | 8.030 | 7.730 | 7.860 | 1,849,218 | -0.18(-2.24%) |
Mar 27, 2012 | 8.340 | 8.385 | 8.011 | 8.040 | 1,188,575 | -0.30(-3.60%) |
Mar 26, 2012 | 8.050 | 8.350 | 8.020 | 8.340 | 1,467,698 | +0.42(+5.30%) |
Mar 23, 2012 | 7.810 | 7.980 | 7.710 | 7.920 | 882,470 | +0.08(+1.02%) |
Mar 22, 2012 | 7.880 | 7.950 | 7.690 | 7.840 | 1,444,306 | -0.08(-1.01%) |
Mar 21, 2012 | 8.260 | 8.300 | 7.920 | 7.920 | 1,621,295 | -0.33(-4.00%) |
Mar 20, 2012 | 8.200 | 8.300 | 8.055 | 8.250 | 2,478,337 | +0.01(+0.12%) |
Mar 19, 2012 | 8.370 | 8.400 | 8.140 | 8.240 | 1,713,827 | -0.16(-1.90%) |
Mar 16, 2012 | 8.470 | 8.609 | 8.350 | 8.400 | 1,931,844 | -0.02(-0.24%) |
Mar 15, 2012 | 8.240 | 8.530 | 8.200 | 8.420 | 1,309,141 | +0.20(+2.37%) |
Mar 14, 2012 | 8.280 | 8.399 | 8.150 | 8.225 | 900,854 | -0.09(-1.02%) |
Mar 13, 2012 | 8.230 | 8.350 | 8.131 | 8.310 | 1,300,747 | +0.19(+2.34%) |
Mar 12, 2012 | 8.050 | 8.211 | 7.900 | 8.120 | 1,927,584 | +0.01(+0.12%) |
Mar 09, 2012 | 7.640 | 8.180 | 7.610 | 8.110 | 2,481,624 | +0.50(+6.57%) |
Mar 08, 2012 | 7.630 | 7.650 | 7.460 | 7.610 | 4,347,800 | +0.07(+0.93%) |
Mar 07, 2012 | 7.540 | 7.690 | 7.490 | 7.540 | 2,461,566 | +0.02(+0.27%) |
Mar 06, 2012 | 7.750 | 7.820 | 7.490 | 7.520 | 3,425,953 | -0.40(-5.05%) |
Mar 05, 2012 | 7.960 | 8.000 | 7.670 | 7.920 | 2,655,617 | -0.09(-1.12%) |
Mar 02, 2012 | 8.390 | 8.520 | 7.890 | 8.010 | 4,509,424 | -0.41(-4.87%) |