Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.944 | 6.978 | 6.664 | 6.781 | 3,882,050 | -0.09(-1.36%) |
May 30, 2012 | 7.093 | 7.109 | 6.874 | 6.874 | 5,216,978 | -0.23(-3.30%) |
May 29, 2012 | 7.151 | 7.261 | 7.040 | 7.109 | 3,146,015 | +0.03(+0.41%) |
May 25, 2012 | 7.335 | 7.381 | 7.064 | 7.079 | 10,749,428 | -0.16(-2.25%) |
May 24, 2012 | 7.434 | 7.437 | 6.914 | 7.242 | 9,967,093 | -0.08(-1.06%) |
May 23, 2012 | 7.759 | 7.823 | 7.317 | 7.319 | 13,714,154 | -0.49(-6.25%) |
May 22, 2012 | 8.351 | 8.354 | 7.693 | 7.807 | 24,476,642 | -0.55(-6.57%) |
May 21, 2012 | 8.108 | 8.452 | 8.004 | 8.356 | 4,522,613 | +0.23(+2.89%) |
May 18, 2012 | 8.100 | 8.266 | 8.100 | 8.122 | 4,568,394 | -0.01(-0.10%) |
May 17, 2012 | 8.119 | 8.186 | 8.108 | 8.130 | 6,465,568 | +0.04(+0.49%) |
May 16, 2012 | 8.127 | 8.151 | 8.090 | 8.090 | 4,620,051 | -0.01(-0.16%) |
May 15, 2012 | 8.090 | 8.124 | 8.087 | 8.103 | 5,618,187 | +0.01(+0.16%) |
May 14, 2012 | 8.066 | 8.098 | 8.066 | 8.090 | 4,162,740 | +0.01(+0.10%) |
May 11, 2012 | 8.068 | 8.186 | 8.068 | 8.082 | 3,102,901 | -0.02(-0.20%) |
May 10, 2012 | 8.095 | 8.116 | 8.070 | 8.098 | 4,464,582 | +0.00(+0.03%) |
May 09, 2012 | 8.039 | 8.095 | 8.023 | 8.095 | 4,168,116 | +0.02(+0.20%) |
May 08, 2012 | 8.066 | 8.095 | 8.058 | 8.079 | 7,932,502 | -0.01(-0.13%) |
May 07, 2012 | 8.050 | 8.134 | 8.044 | 8.090 | 7,259,784 | +0.08(+1.00%) |
May 04, 2012 | 7.959 | 8.028 | 7.959 | 8.010 | 6,007,037 | +0.00(+0.03%) |
May 03, 2012 | 8.023 | 8.034 | 7.996 | 8.007 | 17,832,354 | -0.02(-0.20%) |
May 02, 2012 | 8.042 | 8.063 | 8.012 | 8.023 | 6,375,742 | -0.02(-0.20%) |
May 01, 2012 | 8.055 | 8.098 | 8.036 | 8.039 | 4,435,427 | -0.05(-0.66%) |
Apr 30, 2012 | 8.108 | 8.122 | 8.039 | 8.092 | 3,353,115 | -0.01(-0.07%) |
Apr 27, 2012 | 8.050 | 8.132 | 8.028 | 8.098 | 6,703,020 | +0.04(+0.53%) |
Apr 26, 2012 | 8.023 | 8.055 | 8.020 | 8.055 | 12,483,985 | +0.02(+0.20%) |
Apr 25, 2012 | 8.050 | 8.050 | 8.010 | 8.039 | 20,463,484 | -0.01(-0.13%) |
Apr 24, 2012 | 8.023 | 8.052 | 8.007 | 8.050 | 15,905,167 | +0.04(+0.50%) |
Apr 23, 2012 | 8.002 | 8.042 | 7.994 | 8.010 | 13,308,684 | -0.01(-0.10%) |
Apr 20, 2012 | 8.058 | 8.060 | 8.008 | 8.018 | 9,699,017 | -0.02(-0.27%) |
Apr 19, 2012 | 8.012 | 8.063 | 7.983 | 8.039 | 97,685,144 | +0.61(+8.22%) |
Apr 18, 2012 | 7.341 | 7.470 | 7.293 | 7.429 | 2,126,900 | +0.00(+0.04%) |
Apr 17, 2012 | 7.442 | 7.551 | 7.397 | 7.426 | 2,179,105 | +0.06(+0.87%) |
Apr 16, 2012 | 7.511 | 7.589 | 7.298 | 7.362 | 5,059,418 | -0.13(-1.78%) |
Apr 13, 2012 | 7.554 | 7.631 | 7.493 | 7.495 | 7,657,966 | -0.07(-0.92%) |
Apr 12, 2012 | 7.559 | 7.650 | 7.466 | 7.565 | 5,972,518 | +0.05(+0.60%) |
Apr 11, 2012 | 7.650 | 7.658 | 7.474 | 7.519 | 3,286,230 | -0.07(-0.95%) |
Apr 10, 2012 | 7.645 | 7.690 | 7.557 | 7.591 | 5,417,149 | -0.05(-0.59%) |
Apr 09, 2012 | 7.426 | 7.717 | 7.426 | 7.637 | 3,059,719 | -0.01(-0.17%) |
Apr 05, 2012 | 7.650 | 7.714 | 7.559 | 7.650 | 4,277,703 | -0.03(-0.42%) |
Apr 04, 2012 | 7.543 | 7.706 | 7.535 | 7.682 | 5,816,748 | +0.01(+0.07%) |
Apr 03, 2012 | 7.639 | 7.730 | 7.547 | 7.677 | 16,496,222 | +0.43(+5.88%) |
Apr 02, 2012 | 7.098 | 7.330 | 7.005 | 7.250 | 4,642,967 | +0.12(+1.68%) |
Mar 30, 2012 | 7.151 | 7.205 | 6.944 | 7.130 | 3,521,296 | +0.07(+0.94%) |
Mar 29, 2012 | 7.082 | 7.114 | 6.936 | 7.064 | 2,798,305 | -0.04(-0.60%) |
Mar 28, 2012 | 6.960 | 7.146 | 6.888 | 7.106 | 4,191,692 | +0.13(+1.83%) |
Mar 27, 2012 | 7.234 | 7.245 | 6.976 | 6.978 | 4,126,367 | -0.24(-3.36%) |
Mar 26, 2012 | 7.199 | 7.319 | 7.197 | 7.221 | 3,157,758 | +0.09(+1.20%) |
Mar 23, 2012 | 6.933 | 7.159 | 6.920 | 7.135 | 3,008,711 | +0.19(+2.72%) |
Mar 22, 2012 | 6.930 | 6.978 | 6.826 | 6.946 | 4,810,839 | -0.08(-1.14%) |
Mar 21, 2012 | 7.103 | 7.125 | 6.971 | 7.026 | 4,321,676 | -0.05(-0.72%) |
Mar 20, 2012 | 7.138 | 7.194 | 7.026 | 7.077 | 3,479,397 | -0.14(-1.99%) |
Mar 19, 2012 | 7.210 | 7.301 | 7.210 | 7.221 | 3,304,550 | +0.01(+0.07%) |
Mar 16, 2012 | 7.189 | 7.261 | 7.130 | 7.215 | 10,264,076 | +0.07(+1.01%) |
Mar 15, 2012 | 7.245 | 7.266 | 7.040 | 7.143 | 3,510,033 | -0.08(-1.07%) |
Mar 14, 2012 | 7.343 | 7.343 | 7.143 | 7.221 | 7,213,849 | +0.08(+1.16%) |
Mar 13, 2012 | 7.197 | 7.197 | 6.997 | 7.138 | 4,814,704 | -0.01(-0.11%) |
Mar 12, 2012 | 7.309 | 7.330 | 7.064 | 7.146 | 4,371,210 | -0.20(-2.76%) |
Mar 09, 2012 | 6.965 | 7.437 | 6.909 | 7.349 | 9,052,560 | +0.42(+6.00%) |
Mar 08, 2012 | 6.898 | 6.960 | 6.773 | 6.933 | 6,532,825 | +0.09(+1.29%) |
Mar 07, 2012 | 6.829 | 6.920 | 6.797 | 6.845 | 7,818,309 | -0.03(-0.47%) |
Mar 06, 2012 | 7.002 | 7.090 | 6.793 | 6.877 | 6,244,669 | -0.24(-3.37%) |
Mar 05, 2012 | 7.223 | 7.234 | 7.079 | 7.117 | 5,830,468 | -0.13(-1.77%) |
Mar 02, 2012 | 7.383 | 7.447 | 7.218 | 7.245 | 6,618,153 | -0.15(-2.05%) |