Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.180 | 7.250 | 6.740 | 7.200 | 7,304,461 | -0.04(-0.55%) |
May 30, 2012 | 7.820 | 7.860 | 7.190 | 7.240 | 7,272,990 | -0.68(-8.59%) |
May 29, 2012 | 7.980 | 8.250 | 7.840 | 7.920 | 6,589,762 | +0.00(+0.00%) |
May 25, 2012 | 7.970 | 8.080 | 7.870 | 7.920 | 5,571,642 | -0.03(-0.38%) |
May 24, 2012 | 7.930 | 7.950 | 7.820 | 7.950 | 4,281,047 | +0.05(+0.63%) |
May 23, 2012 | 7.560 | 7.950 | 7.400 | 7.900 | 6,194,607 | +0.20(+2.60%) |
May 22, 2012 | 7.580 | 7.955 | 7.490 | 7.700 | 6,670,135 | +0.12(+1.58%) |
May 21, 2012 | 7.200 | 7.600 | 7.160 | 7.580 | 4,771,315 | +0.37(+5.13%) |
May 18, 2012 | 7.130 | 7.210 | 7.010 | 7.210 | 6,281,388 | +0.16(+2.27%) |
May 17, 2012 | 7.010 | 7.200 | 6.980 | 7.050 | 4,108,367 | +0.04(+0.57%) |
May 16, 2012 | 6.950 | 7.210 | 6.830 | 7.010 | 4,851,375 | +0.18(+2.64%) |
May 15, 2012 | 7.300 | 7.410 | 6.700 | 6.830 | 6,516,212 | -0.46(-6.31%) |
May 14, 2012 | 7.450 | 7.560 | 7.240 | 7.290 | 3,870,516 | -0.28(-3.70%) |
May 11, 2012 | 7.440 | 7.770 | 7.360 | 7.570 | 3,989,440 | +0.02(+0.26%) |
May 10, 2012 | 7.970 | 8.000 | 7.500 | 7.550 | 7,616,506 | -0.34(-4.31%) |
May 09, 2012 | 7.550 | 7.990 | 7.440 | 7.890 | 11,036,351 | +0.16(+2.07%) |
May 08, 2012 | 7.260 | 7.770 | 7.120 | 7.730 | 12,741,862 | +0.65(+9.18%) |
May 07, 2012 | 6.700 | 7.250 | 6.680 | 7.080 | 6,005,725 | +0.35(+5.20%) |
May 04, 2012 | 6.970 | 7.000 | 6.640 | 6.730 | 5,124,411 | -0.29(-4.13%) |
May 03, 2012 | 6.990 | 7.250 | 6.960 | 7.020 | 7,025,484 | +0.03(+0.43%) |
May 02, 2012 | 7.300 | 7.350 | 6.810 | 6.990 | 11,678,529 | -0.31(-4.25%) |
May 01, 2012 | 7.380 | 7.500 | 7.161 | 7.300 | 9,060,414 | -0.04(-0.54%) |
Apr 30, 2012 | 7.020 | 7.390 | 6.770 | 7.340 | 9,197,547 | +0.32(+4.56%) |
Apr 27, 2012 | 6.880 | 7.170 | 6.640 | 7.020 | 8,973,889 | +0.18(+2.63%) |
Apr 26, 2012 | 6.350 | 6.890 | 6.310 | 6.840 | 7,867,625 | +0.46(+7.21%) |
Apr 25, 2012 | 6.300 | 6.520 | 6.030 | 6.380 | 7,217,265 | +0.14(+2.24%) |
Apr 24, 2012 | 6.240 | 6.420 | 6.030 | 6.240 | 3,748,466 | -0.02(-0.32%) |
Apr 23, 2012 | 5.950 | 6.340 | 5.650 | 6.260 | 6,869,244 | +0.20(+3.30%) |
Apr 20, 2012 | 6.240 | 6.420 | 6.040 | 6.060 | 3,766,459 | -0.16(-2.57%) |
Apr 19, 2012 | 5.770 | 6.290 | 5.740 | 6.220 | 8,874,542 | +0.45(+7.80%) |
Apr 18, 2012 | 5.880 | 5.965 | 5.740 | 5.770 | 3,539,396 | -0.12(-2.04%) |
Apr 17, 2012 | 5.930 | 6.150 | 5.880 | 5.890 | 3,384,616 | -0.04(-0.67%) |
Apr 16, 2012 | 5.920 | 6.000 | 5.690 | 5.930 | 4,215,726 | +0.08(+1.37%) |
Apr 13, 2012 | 6.130 | 6.210 | 5.750 | 5.850 | 6,606,636 | -0.34(-5.49%) |
Apr 12, 2012 | 5.980 | 6.190 | 5.950 | 6.190 | 6,656,665 | +0.24(+4.03%) |
Apr 11, 2012 | 6.090 | 6.160 | 5.900 | 5.950 | 3,782,000 | -0.07(-1.16%) |
Apr 10, 2012 | 6.200 | 6.230 | 5.930 | 6.020 | 6,696,430 | -0.21(-3.37%) |
Apr 09, 2012 | 6.190 | 6.290 | 5.980 | 6.230 | 6,078,400 | -0.09(-1.42%) |
Apr 05, 2012 | 6.390 | 6.500 | 6.270 | 6.320 | 3,343,365 | -0.11(-1.71%) |
Apr 04, 2012 | 6.390 | 6.480 | 6.320 | 6.430 | 3,984,452 | -0.07(-1.08%) |
Apr 03, 2012 | 6.640 | 6.700 | 6.350 | 6.500 | 6,087,158 | -0.17(-2.55%) |
Apr 02, 2012 | 6.600 | 6.720 | 6.530 | 6.670 | 3,715,225 | +0.04(+0.60%) |
Mar 30, 2012 | 6.770 | 6.840 | 6.520 | 6.630 | 5,780,857 | -0.07(-1.04%) |
Mar 29, 2012 | 6.590 | 6.730 | 6.500 | 6.700 | 6,203,020 | +0.06(+0.90%) |
Mar 28, 2012 | 6.880 | 6.890 | 6.600 | 6.640 | 5,525,358 | -0.26(-3.77%) |
Mar 27, 2012 | 7.030 | 7.060 | 6.880 | 6.900 | 4,016,208 | -0.13(-1.85%) |
Mar 26, 2012 | 7.110 | 7.230 | 6.970 | 7.030 | 5,804,616 | +0.00(+0.00%) |
Mar 23, 2012 | 7.030 | 7.180 | 6.900 | 7.030 | 6,552,054 | +0.02(+0.29%) |
Mar 22, 2012 | 7.360 | 7.390 | 6.950 | 7.010 | 8,567,187 | -0.41(-5.53%) |
Mar 21, 2012 | 7.540 | 7.590 | 7.230 | 7.420 | 6,867,256 | +0.02(+0.27%) |
Mar 20, 2012 | 7.450 | 7.490 | 7.260 | 7.400 | 3,867,648 | -0.12(-1.60%) |
Mar 19, 2012 | 7.770 | 7.810 | 7.450 | 7.520 | 6,914,956 | -0.29(-3.71%) |
Mar 16, 2012 | 7.330 | 7.880 | 7.250 | 7.810 | 14,591,802 | +0.52(+7.13%) |
Mar 15, 2012 | 6.770 | 7.390 | 6.770 | 7.290 | 6,456,326 | +0.34(+4.89%) |
Mar 14, 2012 | 6.950 | 7.050 | 6.800 | 6.950 | 2,729,738 | -0.01(-0.14%) |
Mar 13, 2012 | 6.770 | 7.000 | 6.700 | 6.960 | 3,628,851 | +0.17(+2.50%) |
Mar 12, 2012 | 6.950 | 6.990 | 6.630 | 6.790 | 2,928,575 | -0.16(-2.30%) |
Mar 09, 2012 | 6.940 | 7.150 | 6.810 | 6.950 | 4,236,353 | -0.02(-0.29%) |
Mar 08, 2012 | 6.770 | 7.070 | 6.700 | 6.970 | 4,842,986 | +0.28(+4.19%) |
Mar 07, 2012 | 6.720 | 6.770 | 6.560 | 6.690 | 4,308,239 | +0.04(+0.60%) |
Mar 06, 2012 | 6.820 | 6.850 | 6.550 | 6.650 | 6,409,566 | -0.20(-2.92%) |
Mar 05, 2012 | 7.180 | 7.220 | 6.820 | 6.850 | 7,690,993 | -0.37(-5.12%) |
Mar 02, 2012 | 7.450 | 7.480 | 7.070 | 7.220 | 10,520,144 | -0.25(-3.35%) |