Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.504 | 6.665 | 6.280 | 6.400 | 10,521,605 | -0.15(-2.33%) |
May 30, 2012 | 6.416 | 6.641 | 6.247 | 6.553 | 10,689,132 | +0.03(+0.49%) |
May 29, 2012 | 6.729 | 6.793 | 6.424 | 6.520 | 9,596,531 | -0.13(-1.93%) |
May 25, 2012 | 6.729 | 6.809 | 6.545 | 6.649 | 9,247,525 | -0.12(-1.78%) |
May 24, 2012 | 6.689 | 6.769 | 6.504 | 6.769 | 18,056,586 | +0.14(+2.18%) |
May 23, 2012 | 6.328 | 6.665 | 6.103 | 6.625 | 14,918,191 | +0.20(+3.12%) |
May 22, 2012 | 6.424 | 6.601 | 6.340 | 6.424 | 15,225,016 | -0.04(-0.62%) |
May 21, 2012 | 6.207 | 6.528 | 6.135 | 6.464 | 9,862,858 | +0.30(+4.82%) |
May 18, 2012 | 6.344 | 6.424 | 6.139 | 6.167 | 13,192,544 | -0.04(-0.65%) |
May 17, 2012 | 5.942 | 6.328 | 5.918 | 6.207 | 16,170,934 | +0.33(+5.60%) |
May 16, 2012 | 5.910 | 6.095 | 5.798 | 5.878 | 14,977,114 | +0.01(+0.14%) |
May 15, 2012 | 6.199 | 6.239 | 5.854 | 5.870 | 14,515,537 | -0.31(-5.07%) |
May 14, 2012 | 6.231 | 6.336 | 6.143 | 6.183 | 12,261,148 | -0.16(-2.53%) |
May 11, 2012 | 6.288 | 6.480 | 6.207 | 6.344 | 11,847,955 | +0.01(+0.13%) |
May 10, 2012 | 6.263 | 6.456 | 6.223 | 6.336 | 15,641,573 | +0.16(+2.60%) |
May 09, 2012 | 5.966 | 6.368 | 5.709 | 6.175 | 30,732,458 | -0.07(-1.16%) |
May 08, 2012 | 6.528 | 6.561 | 6.151 | 6.247 | 28,819,046 | -0.40(-6.04%) |
May 07, 2012 | 6.705 | 6.769 | 6.524 | 6.649 | 13,468,089 | -0.09(-1.31%) |
May 04, 2012 | 6.826 | 6.954 | 6.713 | 6.737 | 12,899,347 | -0.12(-1.76%) |
May 03, 2012 | 7.026 | 7.050 | 6.834 | 6.858 | 12,565,531 | -0.26(-3.61%) |
May 02, 2012 | 7.155 | 7.163 | 6.994 | 7.115 | 7,558,583 | -0.08(-1.12%) |
May 01, 2012 | 7.243 | 7.299 | 7.131 | 7.195 | 8,251,337 | +0.01(+0.11%) |
Apr 30, 2012 | 7.195 | 7.327 | 7.111 | 7.187 | 14,566,883 | -0.07(-1.00%) |
Apr 27, 2012 | 7.267 | 7.339 | 7.171 | 7.259 | 10,534,948 | +0.09(+1.23%) |
Apr 26, 2012 | 7.283 | 7.299 | 7.066 | 7.171 | 12,418,745 | -0.06(-0.89%) |
Apr 25, 2012 | 7.147 | 7.291 | 7.050 | 7.235 | 13,370,880 | +0.13(+1.81%) |
Apr 24, 2012 | 7.163 | 7.239 | 7.010 | 7.107 | 8,597,050 | -0.06(-0.78%) |
Apr 23, 2012 | 7.155 | 7.175 | 6.922 | 7.163 | 11,291,883 | -0.12(-1.65%) |
Apr 20, 2012 | 7.372 | 7.460 | 7.219 | 7.283 | 9,621,486 | -0.06(-0.87%) |
Apr 19, 2012 | 7.452 | 7.552 | 7.331 | 7.348 | 9,133,505 | -0.06(-0.87%) |
Apr 18, 2012 | 7.500 | 7.604 | 7.331 | 7.412 | 8,497,834 | -0.17(-2.22%) |
Apr 17, 2012 | 7.572 | 7.733 | 7.516 | 7.580 | 9,540,771 | +0.05(+0.64%) |
Apr 16, 2012 | 7.621 | 7.701 | 7.484 | 7.532 | 8,991,894 | -0.10(-1.37%) |
Apr 13, 2012 | 7.612 | 7.749 | 7.532 | 7.637 | 9,047,114 | -0.01(-0.11%) |
Apr 12, 2012 | 7.348 | 7.693 | 7.339 | 7.645 | 11,231,054 | +0.26(+3.59%) |
Apr 11, 2012 | 7.516 | 7.532 | 7.315 | 7.380 | 11,207,865 | -0.13(-1.71%) |
Apr 10, 2012 | 7.444 | 7.556 | 7.331 | 7.508 | 12,036,385 | +0.07(+0.97%) |
Apr 09, 2012 | 7.396 | 7.540 | 7.356 | 7.436 | 7,559,717 | +0.06(+0.76%) |
Apr 05, 2012 | 7.500 | 7.540 | 7.331 | 7.380 | 8,516,841 | -0.04(-0.54%) |
Apr 04, 2012 | 7.580 | 7.604 | 7.331 | 7.420 | 21,457,928 | -0.35(-4.45%) |
Apr 03, 2012 | 8.070 | 8.126 | 7.709 | 7.765 | 16,354,254 | -0.24(-3.01%) |
Apr 02, 2012 | 7.934 | 8.102 | 7.861 | 8.006 | 7,951,637 | +0.14(+1.84%) |
Mar 30, 2012 | 7.837 | 7.886 | 7.725 | 7.861 | 8,847,313 | +0.10(+1.24%) |
Mar 29, 2012 | 7.797 | 7.805 | 7.637 | 7.765 | 10,203,406 | -0.05(-0.62%) |
Mar 28, 2012 | 7.902 | 7.942 | 7.749 | 7.813 | 12,243,828 | -0.14(-1.72%) |
Mar 27, 2012 | 8.207 | 8.239 | 7.914 | 7.950 | 14,012,945 | -0.25(-3.04%) |
Mar 26, 2012 | 8.231 | 8.319 | 8.094 | 8.199 | 10,877,419 | +0.14(+1.79%) |
Mar 23, 2012 | 8.030 | 8.151 | 7.958 | 8.054 | 8,981,145 | +0.07(+0.91%) |
Mar 22, 2012 | 7.966 | 8.038 | 7.869 | 7.982 | 8,515,319 | -0.10(-1.19%) |
Mar 21, 2012 | 8.207 | 8.223 | 8.046 | 8.078 | 8,630,307 | -0.04(-0.49%) |
Mar 20, 2012 | 7.816 | 8.198 | 7.768 | 8.118 | 14,203,978 | +0.21(+2.62%) |
Mar 19, 2012 | 8.023 | 8.142 | 7.895 | 7.911 | 10,159,014 | -0.03(-0.40%) |
Mar 16, 2012 | 7.887 | 8.039 | 7.855 | 7.943 | 10,534,358 | +0.05(+0.61%) |
Mar 15, 2012 | 7.911 | 8.055 | 7.808 | 7.895 | 14,684,620 | +0.01(+0.10%) |
Mar 14, 2012 | 8.254 | 8.278 | 7.736 | 7.887 | 29,969,690 | -0.51(-6.07%) |
Mar 13, 2012 | 8.652 | 8.732 | 8.310 | 8.397 | 11,956,751 | -0.29(-3.39%) |
Mar 12, 2012 | 8.764 | 8.819 | 8.636 | 8.692 | 7,024,159 | -0.12(-1.36%) |
Mar 09, 2012 | 8.668 | 8.923 | 8.604 | 8.812 | 9,512,194 | +0.12(+1.37%) |
Mar 08, 2012 | 8.708 | 8.827 | 8.525 | 8.692 | 8,776,385 | +0.16(+1.87%) |
Mar 07, 2012 | 8.389 | 8.588 | 8.262 | 8.533 | 12,419,926 | +0.11(+1.32%) |
Mar 06, 2012 | 8.310 | 8.437 | 8.118 | 8.421 | 14,038,400 | -0.09(-1.03%) |
Mar 05, 2012 | 8.620 | 8.644 | 8.421 | 8.509 | 10,669,724 | -0.19(-2.20%) |
Mar 02, 2012 | 8.835 | 8.891 | 8.636 | 8.700 | 8,960,481 | -0.29(-3.19%) |