Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.154 | 7.175 | 6.966 | 6.986 | 11,195,950 | -0.20(-2.81%) |
May 30, 2012 | 7.309 | 7.309 | 7.161 | 7.188 | 6,608,898 | -0.20(-2.73%) |
May 29, 2012 | 7.282 | 7.423 | 7.255 | 7.390 | 7,981,282 | +0.17(+2.33%) |
May 25, 2012 | 7.262 | 7.276 | 7.188 | 7.222 | 6,194,516 | -0.03(-0.46%) |
May 24, 2012 | 7.262 | 7.282 | 7.175 | 7.255 | 5,844,637 | +0.01(+0.19%) |
May 23, 2012 | 7.161 | 7.259 | 7.087 | 7.242 | 9,374,913 | +0.03(+0.47%) |
May 22, 2012 | 7.215 | 7.276 | 7.161 | 7.208 | 10,445,499 | +0.01(+0.09%) |
May 21, 2012 | 7.033 | 7.208 | 6.912 | 7.202 | 17,212,762 | -0.03(-0.37%) |
May 18, 2012 | 7.376 | 7.423 | 7.202 | 7.228 | 9,489,545 | -0.09(-1.19%) |
May 17, 2012 | 7.491 | 7.504 | 7.309 | 7.316 | 8,540,173 | -0.17(-2.33%) |
May 16, 2012 | 7.618 | 7.666 | 7.484 | 7.491 | 7,432,545 | -0.09(-1.24%) |
May 15, 2012 | 7.618 | 7.692 | 7.544 | 7.585 | 7,409,362 | -0.07(-0.97%) |
May 14, 2012 | 7.672 | 7.716 | 7.571 | 7.659 | 6,479,091 | -0.14(-1.81%) |
May 11, 2012 | 7.746 | 7.928 | 7.733 | 7.800 | 8,666,643 | -0.03(-0.34%) |
May 10, 2012 | 7.733 | 7.877 | 7.679 | 7.827 | 10,065,130 | +0.17(+2.28%) |
May 09, 2012 | 7.423 | 7.706 | 7.423 | 7.652 | 7,794,391 | +0.09(+1.25%) |
May 08, 2012 | 7.605 | 7.632 | 7.457 | 7.558 | 16,634,590 | -0.13(-1.75%) |
May 07, 2012 | 7.679 | 7.787 | 7.672 | 7.692 | 7,151,373 | -0.04(-0.52%) |
May 04, 2012 | 7.827 | 7.874 | 7.692 | 7.733 | 5,720,001 | -0.17(-2.21%) |
May 03, 2012 | 8.008 | 8.035 | 7.881 | 7.908 | 7,279,224 | -0.09(-1.18%) |
May 02, 2012 | 7.995 | 8.015 | 7.874 | 8.002 | 8,617,996 | -0.04(-0.50%) |
May 01, 2012 | 7.948 | 8.183 | 7.928 | 8.042 | 12,425,153 | +0.10(+1.27%) |
Apr 30, 2012 | 7.881 | 7.982 | 7.834 | 7.941 | 14,041,663 | +0.05(+0.68%) |
Apr 27, 2012 | 7.914 | 7.928 | 7.773 | 7.887 | 13,282,500 | -0.02(-0.26%) |
Apr 26, 2012 | 7.739 | 7.995 | 7.666 | 7.908 | 21,474,836 | +0.44(+5.85%) |
Apr 25, 2012 | 7.390 | 7.484 | 7.363 | 7.471 | 10,615,099 | +0.15(+2.11%) |
Apr 24, 2012 | 7.188 | 7.343 | 7.188 | 7.316 | 9,404,210 | +0.11(+1.59%) |
Apr 23, 2012 | 7.228 | 7.249 | 7.161 | 7.202 | 5,551,756 | -0.11(-1.47%) |
Apr 20, 2012 | 7.343 | 7.376 | 7.276 | 7.309 | 5,226,433 | +0.01(+0.09%) |
Apr 19, 2012 | 7.255 | 7.316 | 7.181 | 7.302 | 9,687,247 | +0.03(+0.37%) |
Apr 18, 2012 | 7.356 | 7.356 | 7.249 | 7.276 | 5,904,681 | -0.11(-1.55%) |
Apr 17, 2012 | 7.309 | 7.430 | 7.242 | 7.390 | 10,169,736 | +0.15(+2.04%) |
Apr 16, 2012 | 7.323 | 7.336 | 7.168 | 7.242 | 8,543,980 | -0.01(-0.09%) |
Apr 13, 2012 | 7.363 | 7.397 | 7.235 | 7.249 | 9,887,112 | -0.15(-2.00%) |
Apr 12, 2012 | 7.363 | 7.450 | 7.289 | 7.397 | 7,448,764 | +0.20(+2.71%) |
Apr 11, 2012 | 7.188 | 7.228 | 7.114 | 7.202 | 7,730,252 | +0.12(+1.71%) |
Apr 10, 2012 | 7.215 | 7.323 | 7.074 | 7.081 | 14,009,441 | -0.16(-2.23%) |
Apr 09, 2012 | 7.195 | 7.276 | 7.168 | 7.242 | 7,692,325 | -0.11(-1.55%) |
Apr 05, 2012 | 7.363 | 7.434 | 7.329 | 7.356 | 5,531,096 | -0.02(-0.27%) |
Apr 04, 2012 | 7.363 | 7.417 | 7.302 | 7.376 | 7,361,860 | -0.08(-1.08%) |
Apr 03, 2012 | 7.471 | 7.585 | 7.397 | 7.457 | 13,569,659 | -0.05(-0.63%) |
Apr 02, 2012 | 7.645 | 7.645 | 7.484 | 7.504 | 13,910,850 | -0.17(-2.19%) |
Mar 30, 2012 | 7.659 | 7.692 | 7.397 | 7.672 | 16,742,791 | +0.03(+0.44%) |
Mar 29, 2012 | 7.726 | 7.726 | 7.571 | 7.639 | 7,044,552 | -0.11(-1.39%) |
Mar 28, 2012 | 7.800 | 7.850 | 7.679 | 7.746 | 8,031,367 | -0.09(-1.20%) |
Mar 27, 2012 | 7.773 | 7.867 | 7.763 | 7.840 | 11,290,858 | +0.09(+1.22%) |
Mar 26, 2012 | 7.766 | 7.787 | 7.706 | 7.746 | 8,787,817 | +0.10(+1.32%) |
Mar 23, 2012 | 7.706 | 7.921 | 7.571 | 7.645 | 12,754,199 | -0.03(-0.44%) |
Mar 22, 2012 | 7.679 | 7.763 | 7.635 | 7.679 | 10,244,538 | -0.07(-0.87%) |
Mar 21, 2012 | 7.840 | 7.867 | 7.739 | 7.746 | 12,890,532 | -0.08(-1.03%) |
Mar 20, 2012 | 7.968 | 7.988 | 7.793 | 7.827 | 12,065,378 | -0.22(-2.68%) |
Mar 19, 2012 | 7.955 | 8.049 | 7.894 | 8.042 | 6,812,361 | +0.11(+1.36%) |
Mar 16, 2012 | 7.975 | 7.987 | 7.887 | 7.934 | 9,080,252 | -0.02(-0.25%) |
Mar 15, 2012 | 7.982 | 7.988 | 7.894 | 7.955 | 7,247,859 | -0.03(-0.42%) |
Mar 14, 2012 | 8.029 | 8.049 | 7.908 | 7.988 | 9,279,839 | -0.06(-0.75%) |
Mar 13, 2012 | 7.995 | 8.069 | 7.931 | 8.049 | 8,416,423 | +0.09(+1.18%) |
Mar 12, 2012 | 7.901 | 8.008 | 7.901 | 7.955 | 5,438,951 | +0.02(+0.25%) |
Mar 09, 2012 | 7.928 | 7.982 | 7.813 | 7.934 | 6,791,730 | +0.02(+0.25%) |
Mar 08, 2012 | 7.739 | 7.928 | 7.739 | 7.914 | 8,057,113 | +0.24(+3.06%) |
Mar 07, 2012 | 7.679 | 7.780 | 7.652 | 7.679 | 5,906,426 | +0.06(+0.79%) |
Mar 06, 2012 | 7.732 | 7.772 | 7.618 | 7.618 | 10,896,518 | -0.19(-2.48%) |
Mar 05, 2012 | 7.739 | 7.826 | 7.732 | 7.812 | 5,795,623 | +0.07(+0.95%) |
Mar 02, 2012 | 7.806 | 7.893 | 7.712 | 7.739 | 8,149,054 | -0.05(-0.60%) |