Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.270 | 5.310 | 5.110 | 5.240 | 7,152,924 | -0.04(-0.76%) |
May 30, 2012 | 5.340 | 5.370 | 5.210 | 5.280 | 5,531,724 | -0.16(-2.94%) |
May 29, 2012 | 5.290 | 5.480 | 5.250 | 5.440 | 4,834,192 | +0.25(+4.82%) |
May 25, 2012 | 5.240 | 5.280 | 5.130 | 5.190 | 3,967,645 | -0.06(-1.14%) |
May 24, 2012 | 5.280 | 5.320 | 5.080 | 5.250 | 5,413,129 | +0.01(+0.19%) |
May 23, 2012 | 5.160 | 5.260 | 5.040 | 5.240 | 9,896,726 | -0.01(-0.19%) |
May 22, 2012 | 5.160 | 5.505 | 5.110 | 5.250 | 10,586,037 | +0.15(+2.94%) |
May 21, 2012 | 4.940 | 5.110 | 4.880 | 5.100 | 6,452,045 | +0.22(+4.51%) |
May 18, 2012 | 5.050 | 5.070 | 4.820 | 4.880 | 8,990,296 | -0.10(-2.01%) |
May 17, 2012 | 5.100 | 5.140 | 4.870 | 4.980 | 15,561,234 | -0.13(-2.54%) |
May 16, 2012 | 5.540 | 5.650 | 5.100 | 5.110 | 15,432,233 | -0.39(-7.09%) |
May 15, 2012 | 5.730 | 5.760 | 5.490 | 5.500 | 13,349,955 | -0.23(-4.01%) |
May 14, 2012 | 5.720 | 5.770 | 5.660 | 5.730 | 8,241,971 | -0.12(-2.05%) |
May 11, 2012 | 5.590 | 5.880 | 5.560 | 5.850 | 9,537,663 | +0.18(+3.17%) |
May 10, 2012 | 5.680 | 5.750 | 5.630 | 5.670 | 6,785,995 | +0.06(+1.07%) |
May 09, 2012 | 5.690 | 5.690 | 5.540 | 5.610 | 10,914,101 | -0.21(-3.61%) |
May 08, 2012 | 5.800 | 5.840 | 5.630 | 5.820 | 10,122,447 | +0.02(+0.34%) |
May 07, 2012 | 5.690 | 5.800 | 5.500 | 5.800 | 13,141,291 | +0.00(+0.00%) |
May 04, 2012 | 5.800 | 5.845 | 5.670 | 5.800 | 8,986,658 | -0.03(-0.51%) |
May 03, 2012 | 6.150 | 6.185 | 5.780 | 5.830 | 13,892,707 | -0.31(-5.05%) |
May 02, 2012 | 6.430 | 6.500 | 6.040 | 6.140 | 28,221,282 | -0.01(-0.16%) |
May 01, 2012 | 6.030 | 6.210 | 5.980 | 6.150 | 15,200,702 | +0.14(+2.33%) |
Apr 30, 2012 | 5.970 | 6.050 | 5.900 | 6.010 | 8,563,416 | +0.02(+0.33%) |
Apr 27, 2012 | 5.980 | 6.010 | 5.805 | 5.990 | 9,636,968 | +0.04(+0.67%) |
Apr 26, 2012 | 5.860 | 5.970 | 5.810 | 5.950 | 11,834,428 | +0.08(+1.36%) |
Apr 25, 2012 | 6.120 | 6.130 | 5.700 | 5.870 | 20,797,796 | -0.17(-2.81%) |
Apr 24, 2012 | 6.020 | 6.180 | 5.970 | 6.040 | 14,908,119 | -0.02(-0.33%) |
Apr 23, 2012 | 5.930 | 6.070 | 5.860 | 6.060 | 19,492,896 | +0.00(+0.00%) |
Apr 20, 2012 | 6.080 | 6.200 | 6.010 | 6.060 | 14,357,779 | +0.02(+0.33%) |
Apr 19, 2012 | 6.010 | 6.210 | 5.940 | 6.040 | 43,385,576 | +0.17(+2.90%) |
Apr 18, 2012 | 6.600 | 6.600 | 5.830 | 5.870 | 75,245,128 | -1.83(-23.77%) |
Apr 17, 2012 | 7.720 | 7.790 | 7.620 | 7.700 | 5,227,800 | +0.08(+1.05%) |
Apr 16, 2012 | 7.720 | 7.810 | 7.500 | 7.620 | 6,474,231 | -0.03(-0.39%) |
Apr 13, 2012 | 7.710 | 7.760 | 7.540 | 7.650 | 9,336,708 | -0.20(-2.55%) |
Apr 12, 2012 | 7.580 | 7.870 | 7.530 | 7.850 | 8,518,798 | +0.31(+4.11%) |
Apr 11, 2012 | 7.530 | 7.770 | 7.440 | 7.540 | 11,504,299 | +0.23(+3.15%) |
Apr 10, 2012 | 7.660 | 7.780 | 7.280 | 7.310 | 11,144,012 | -0.38(-4.94%) |
Apr 09, 2012 | 7.830 | 7.850 | 7.650 | 7.690 | 7,765,876 | -0.36(-4.47%) |
Apr 05, 2012 | 7.940 | 8.140 | 7.910 | 8.050 | 7,203,430 | +0.03(+0.37%) |
Apr 04, 2012 | 8.020 | 8.140 | 7.910 | 8.020 | 10,394,073 | -0.15(-1.84%) |
Apr 03, 2012 | 8.390 | 8.440 | 8.020 | 8.170 | 13,353,222 | -0.21(-2.51%) |
Apr 02, 2012 | 8.320 | 8.460 | 8.220 | 8.380 | 7,936,124 | +0.06(+0.72%) |
Mar 30, 2012 | 8.520 | 8.540 | 8.110 | 8.320 | 10,536,546 | -0.13(-1.54%) |
Mar 29, 2012 | 8.530 | 8.590 | 8.240 | 8.450 | 8,173,060 | -0.20(-2.31%) |
Mar 28, 2012 | 8.750 | 8.790 | 8.460 | 8.650 | 8,736,648 | -0.09(-1.03%) |
Mar 27, 2012 | 8.850 | 8.900 | 8.710 | 8.740 | 7,431,018 | -0.06(-0.68%) |
Mar 26, 2012 | 8.830 | 8.870 | 8.720 | 8.800 | 10,083,318 | +0.09(+1.03%) |
Mar 23, 2012 | 8.740 | 8.780 | 8.580 | 8.710 | 9,951,985 | -0.03(-0.34%) |
Mar 22, 2012 | 8.740 | 8.850 | 8.650 | 8.740 | 11,061,016 | -0.14(-1.58%) |
Mar 21, 2012 | 9.120 | 9.160 | 8.880 | 8.880 | 11,317,416 | -0.20(-2.20%) |
Mar 20, 2012 | 9.050 | 9.110 | 8.910 | 9.080 | 6,951,729 | -0.07(-0.77%) |
Mar 19, 2012 | 9.090 | 9.315 | 9.010 | 9.150 | 7,268,892 | +0.00(+0.00%) |
Mar 16, 2012 | 9.360 | 9.490 | 9.070 | 9.150 | 8,651,223 | -0.17(-1.82%) |
Mar 15, 2012 | 8.950 | 9.320 | 8.860 | 9.320 | 11,216,460 | +0.42(+4.72%) |
Mar 14, 2012 | 9.080 | 9.110 | 8.870 | 8.900 | 8,939,722 | -0.14(-1.55%) |
Mar 13, 2012 | 8.900 | 9.080 | 8.790 | 9.040 | 12,682,014 | +0.23(+2.61%) |
Mar 12, 2012 | 8.880 | 8.940 | 8.710 | 8.810 | 5,250,134 | -0.09(-1.01%) |
Mar 09, 2012 | 8.950 | 8.980 | 8.820 | 8.900 | 10,925,414 | -0.01(-0.11%) |
Mar 08, 2012 | 8.820 | 9.100 | 8.740 | 8.910 | 11,288,511 | +0.23(+2.65%) |
Mar 07, 2012 | 8.650 | 8.730 | 8.580 | 8.680 | 6,104,182 | +0.12(+1.34%) |
Mar 06, 2012 | 8.730 | 8.750 | 8.520 | 8.565 | 6,894,656 | -0.35(-3.87%) |
Mar 05, 2012 | 8.960 | 9.010 | 8.810 | 8.910 | 6,620,703 | -0.05(-0.56%) |
Mar 02, 2012 | 9.120 | 9.200 | 8.930 | 8.960 | 7,053,050 | -0.14(-1.54%) |