Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.210 | 7.310 | 7.120 | 7.190 | 78,308 | -0.03(-0.42%) |
May 30, 2012 | 7.380 | 7.380 | 7.200 | 7.220 | 72,065 | -0.22(-2.96%) |
May 29, 2012 | 7.120 | 7.450 | 7.120 | 7.440 | 96,337 | +0.36(+5.08%) |
May 25, 2012 | 7.100 | 7.130 | 7.020 | 7.080 | 72,586 | +0.00(+0.00%) |
May 24, 2012 | 7.050 | 7.100 | 6.922 | 7.080 | 65,325 | +0.03(+0.43%) |
May 23, 2012 | 6.910 | 7.050 | 6.800 | 7.050 | 169,910 | +0.08(+1.15%) |
May 22, 2012 | 6.960 | 7.220 | 6.930 | 6.970 | 111,973 | +0.03(+0.43%) |
May 21, 2012 | 6.790 | 7.000 | 6.740 | 6.940 | 75,467 | +0.16(+2.36%) |
May 18, 2012 | 6.840 | 6.959 | 6.670 | 6.780 | 111,222 | -0.07(-1.02%) |
May 17, 2012 | 6.930 | 7.030 | 6.840 | 6.850 | 96,455 | -0.05(-0.72%) |
May 16, 2012 | 7.100 | 7.128 | 6.860 | 6.900 | 103,537 | -0.15(-2.13%) |
May 15, 2012 | 6.990 | 7.140 | 6.990 | 7.050 | 129,877 | +0.06(+0.86%) |
May 14, 2012 | 6.890 | 7.140 | 6.890 | 6.990 | 246,927 | +0.13(+1.90%) |
May 11, 2012 | 6.830 | 7.000 | 6.800 | 6.860 | 58,506 | -0.02(-0.29%) |
May 10, 2012 | 6.880 | 6.960 | 6.810 | 6.880 | 68,508 | +0.02(+0.29%) |
May 09, 2012 | 6.820 | 6.880 | 6.750 | 6.860 | 89,982 | -0.03(-0.44%) |
May 08, 2012 | 6.790 | 6.910 | 6.560 | 6.890 | 128,124 | +0.07(+1.03%) |
May 07, 2012 | 6.870 | 6.940 | 6.660 | 6.820 | 128,878 | -0.05(-0.73%) |
May 04, 2012 | 7.020 | 7.380 | 6.710 | 6.870 | 350,207 | +0.50(+7.85%) |
May 03, 2012 | 6.410 | 6.590 | 6.300 | 6.370 | 105,461 | -0.02(-0.31%) |
May 02, 2012 | 6.520 | 6.550 | 6.360 | 6.390 | 112,251 | -0.15(-2.29%) |
May 01, 2012 | 6.490 | 6.680 | 6.410 | 6.540 | 142,888 | +0.06(+0.93%) |
Apr 30, 2012 | 6.680 | 6.680 | 6.450 | 6.480 | 78,142 | -0.24(-3.57%) |
Apr 27, 2012 | 6.830 | 6.830 | 6.590 | 6.720 | 86,637 | -0.09(-1.32%) |
Apr 26, 2012 | 6.790 | 6.840 | 6.740 | 6.810 | 120,595 | +0.03(+0.44%) |
Apr 25, 2012 | 6.590 | 6.810 | 6.590 | 6.780 | 144,434 | +0.24(+3.67%) |
Apr 24, 2012 | 6.340 | 6.570 | 6.340 | 6.540 | 96,483 | +0.20(+3.15%) |
Apr 23, 2012 | 6.290 | 6.360 | 6.200 | 6.340 | 173,320 | -0.03(-0.47%) |
Apr 20, 2012 | 6.130 | 6.380 | 6.060 | 6.370 | 146,525 | +0.32(+5.29%) |
Apr 19, 2012 | 6.110 | 6.200 | 6.010 | 6.050 | 42,833 | -0.04(-0.66%) |
Apr 18, 2012 | 5.920 | 6.110 | 5.870 | 6.090 | 132,256 | +0.11(+1.84%) |
Apr 17, 2012 | 6.230 | 6.270 | 5.960 | 5.980 | 250,148 | -0.21(-3.39%) |
Apr 16, 2012 | 6.230 | 6.430 | 6.120 | 6.190 | 124,247 | -0.02(-0.32%) |
Apr 13, 2012 | 6.380 | 6.420 | 6.140 | 6.210 | 85,963 | -0.19(-2.97%) |
Apr 12, 2012 | 6.450 | 6.500 | 6.380 | 6.400 | 62,010 | -0.08(-1.23%) |
Apr 11, 2012 | 6.350 | 6.480 | 6.310 | 6.480 | 104,993 | +0.18(+2.86%) |
Apr 10, 2012 | 6.540 | 6.600 | 6.270 | 6.300 | 196,843 | -0.23(-3.52%) |
Apr 09, 2012 | 6.750 | 6.750 | 6.510 | 6.530 | 122,589 | -0.22(-3.26%) |
Apr 05, 2012 | 6.730 | 6.800 | 6.710 | 6.750 | 78,783 | -0.01(-0.15%) |
Apr 04, 2012 | 6.860 | 6.860 | 6.730 | 6.760 | 96,124 | -0.19(-2.73%) |
Apr 03, 2012 | 7.160 | 7.220 | 6.890 | 6.950 | 85,267 | -0.26(-3.61%) |
Apr 02, 2012 | 7.000 | 7.220 | 7.000 | 7.210 | 97,479 | +0.22(+3.15%) |
Mar 30, 2012 | 7.080 | 7.080 | 6.980 | 6.990 | 107,955 | -0.04(-0.57%) |
Mar 29, 2012 | 7.000 | 7.100 | 6.770 | 7.030 | 102,256 | +0.00(+0.00%) |
Mar 28, 2012 | 7.000 | 7.100 | 6.920 | 7.030 | 220,678 | +0.04(+0.57%) |
Mar 27, 2012 | 7.000 | 7.035 | 6.960 | 6.990 | 142,322 | +0.05(+0.72%) |
Mar 26, 2012 | 6.750 | 7.000 | 6.750 | 6.940 | 144,684 | +0.25(+3.74%) |
Mar 23, 2012 | 6.550 | 6.700 | 6.500 | 6.690 | 76,321 | +0.16(+2.45%) |
Mar 22, 2012 | 6.640 | 6.650 | 6.510 | 6.530 | 61,771 | -0.19(-2.83%) |
Mar 21, 2012 | 6.770 | 6.830 | 6.570 | 6.720 | 114,613 | +0.00(+0.00%) |
Mar 20, 2012 | 6.870 | 6.960 | 6.690 | 6.720 | 96,662 | -0.22(-3.17%) |
Mar 19, 2012 | 6.680 | 6.970 | 6.610 | 6.940 | 141,312 | +0.24(+3.58%) |
Mar 16, 2012 | 6.820 | 6.890 | 6.500 | 6.700 | 539,176 | -0.11(-1.62%) |
Mar 15, 2012 | 6.760 | 6.850 | 6.550 | 6.810 | 91,489 | +0.05(+0.74%) |
Mar 14, 2012 | 7.160 | 7.160 | 6.750 | 6.760 | 100,345 | -0.40(-5.59%) |
Mar 13, 2012 | 6.850 | 7.170 | 6.850 | 7.160 | 137,823 | +0.37(+5.45%) |
Mar 12, 2012 | 6.850 | 6.970 | 6.750 | 6.790 | 200,064 | -0.09(-1.31%) |
Mar 09, 2012 | 6.620 | 6.940 | 6.620 | 6.880 | 176,207 | +0.25(+3.77%) |
Mar 08, 2012 | 6.700 | 6.730 | 6.540 | 6.630 | 128,690 | -0.05(-0.75%) |
Mar 07, 2012 | 6.570 | 6.690 | 6.560 | 6.680 | 111,461 | +0.12(+1.83%) |
Mar 06, 2012 | 6.620 | 6.750 | 6.530 | 6.560 | 149,802 | -0.16(-2.38%) |
Mar 05, 2012 | 6.560 | 6.740 | 6.520 | 6.720 | 242,120 | +0.17(+2.60%) |
Mar 02, 2012 | 6.690 | 6.750 | 6.510 | 6.550 | 145,947 | -0.17(-2.53%) |