Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.391 | 6.524 | 6.109 | 6.400 | 6,445,026 | +0.01(+0.14%) |
May 30, 2012 | 6.745 | 6.789 | 6.347 | 6.391 | 5,151,114 | -0.49(-7.18%) |
May 29, 2012 | 6.939 | 6.974 | 6.718 | 6.886 | 4,088,135 | +0.05(+0.78%) |
May 25, 2012 | 6.912 | 7.001 | 6.780 | 6.833 | 3,298,360 | -0.08(-1.15%) |
May 24, 2012 | 6.709 | 6.921 | 6.639 | 6.912 | 4,485,775 | +0.22(+3.30%) |
May 23, 2012 | 6.594 | 6.850 | 6.489 | 6.692 | 6,237,214 | +0.05(+0.80%) |
May 22, 2012 | 6.453 | 6.859 | 6.356 | 6.639 | 8,155,420 | +0.20(+3.15%) |
May 21, 2012 | 6.268 | 6.444 | 6.012 | 6.436 | 5,355,625 | +0.19(+2.97%) |
May 18, 2012 | 6.277 | 6.338 | 5.977 | 6.250 | 8,078,891 | +0.01(+0.14%) |
May 17, 2012 | 6.789 | 6.806 | 6.180 | 6.241 | 8,440,596 | -0.55(-8.06%) |
May 16, 2012 | 7.186 | 7.292 | 6.753 | 6.789 | 6,136,092 | -0.26(-3.63%) |
May 15, 2012 | 6.965 | 7.336 | 6.833 | 7.045 | 6,272,050 | +0.08(+1.14%) |
May 14, 2012 | 7.062 | 7.267 | 6.895 | 6.965 | 5,464,939 | -0.21(-2.95%) |
May 11, 2012 | 7.018 | 7.274 | 6.974 | 7.177 | 5,439,637 | +0.04(+0.49%) |
May 10, 2012 | 7.327 | 7.442 | 7.106 | 7.142 | 4,619,250 | -0.12(-1.70%) |
May 09, 2012 | 6.965 | 7.323 | 6.806 | 7.265 | 8,028,787 | +0.18(+2.49%) |
May 08, 2012 | 7.089 | 7.186 | 6.850 | 7.089 | 5,431,069 | -0.13(-1.83%) |
May 07, 2012 | 7.106 | 7.268 | 7.071 | 7.221 | 5,190,032 | -0.01(-0.12%) |
May 04, 2012 | 7.460 | 7.566 | 7.159 | 7.230 | 5,478,025 | -0.26(-3.53%) |
May 03, 2012 | 7.707 | 7.786 | 7.477 | 7.495 | 6,560,616 | -0.21(-2.75%) |
May 02, 2012 | 7.724 | 8.078 | 7.592 | 7.707 | 10,393,306 | -0.07(-0.91%) |
May 01, 2012 | 7.645 | 8.007 | 7.442 | 7.777 | 7,973,596 | +0.14(+1.79%) |
Apr 30, 2012 | 7.817 | 7.852 | 7.526 | 7.641 | 4,948,679 | -0.17(-2.14%) |
Apr 27, 2012 | 7.500 | 7.887 | 7.218 | 7.808 | 9,495,097 | +0.37(+4.97%) |
Apr 26, 2012 | 7.244 | 7.561 | 7.244 | 7.438 | 8,210,673 | +0.20(+2.80%) |
Apr 25, 2012 | 7.042 | 7.297 | 7.042 | 7.236 | 5,492,198 | +0.27(+3.92%) |
Apr 24, 2012 | 6.672 | 7.073 | 6.663 | 6.963 | 6,946,267 | +0.30(+4.49%) |
Apr 23, 2012 | 6.778 | 6.796 | 6.602 | 6.663 | 4,594,692 | -0.25(-3.57%) |
Apr 20, 2012 | 6.760 | 6.963 | 6.743 | 6.910 | 5,629,038 | +0.20(+3.02%) |
Apr 19, 2012 | 6.769 | 6.857 | 6.558 | 6.708 | 7,249,184 | -0.09(-1.30%) |
Apr 18, 2012 | 6.831 | 6.884 | 6.646 | 6.796 | 5,011,593 | -0.06(-0.90%) |
Apr 17, 2012 | 6.998 | 7.130 | 6.831 | 6.857 | 5,384,394 | -0.07(-1.02%) |
Apr 16, 2012 | 7.227 | 7.306 | 6.884 | 6.928 | 8,173,391 | -0.16(-2.24%) |
Apr 13, 2012 | 7.236 | 7.385 | 7.086 | 7.086 | 5,955,903 | -0.36(-4.85%) |
Apr 12, 2012 | 7.297 | 7.465 | 7.218 | 7.447 | 5,990,221 | +0.24(+3.30%) |
Apr 11, 2012 | 7.130 | 7.412 | 7.121 | 7.209 | 6,767,421 | +0.24(+3.41%) |
Apr 10, 2012 | 7.429 | 7.500 | 6.910 | 6.971 | 8,812,164 | -0.38(-5.15%) |
Apr 09, 2012 | 7.112 | 7.377 | 6.980 | 7.350 | 10,592,489 | +0.06(+0.85%) |
Apr 05, 2012 | 7.535 | 7.594 | 7.236 | 7.288 | 8,428,847 | -0.28(-3.72%) |
Apr 04, 2012 | 7.597 | 7.632 | 7.385 | 7.570 | 10,242,604 | -0.13(-1.71%) |
Apr 03, 2012 | 7.737 | 7.852 | 7.685 | 7.702 | 6,225,900 | -0.02(-0.23%) |
Apr 02, 2012 | 7.790 | 7.878 | 7.623 | 7.720 | 7,596,591 | -0.11(-1.46%) |
Mar 30, 2012 | 8.134 | 8.178 | 7.773 | 7.834 | 6,688,981 | -0.12(-1.55%) |
Mar 29, 2012 | 8.116 | 8.116 | 7.711 | 7.957 | 10,080,796 | -0.22(-2.69%) |
Mar 28, 2012 | 8.494 | 8.530 | 8.019 | 8.178 | 13,485,550 | -0.26(-3.13%) |
Mar 27, 2012 | 8.626 | 8.873 | 8.389 | 8.442 | 13,508,398 | -0.03(-0.31%) |
Mar 26, 2012 | 9.216 | 9.269 | 8.362 | 8.468 | 16,119,494 | -0.59(-6.51%) |
Mar 23, 2012 | 8.512 | 9.771 | 8.406 | 9.058 | 37,776,312 | -0.84(-8.45%) |
Mar 22, 2012 | 9.850 | 9.973 | 9.568 | 9.894 | 9,507,886 | -0.06(-0.62%) |
Mar 21, 2012 | 10.30 | 10.54 | 9.929 | 9.956 | 8,771,108 | -0.21(-2.08%) |
Mar 20, 2012 | 10.44 | 10.47 | 10.12 | 10.17 | 7,617,991 | -0.30(-2.86%) |
Mar 19, 2012 | 11.18 | 11.46 | 10.35 | 10.47 | 16,851,744 | -0.77(-6.82%) |
Mar 16, 2012 | 11.53 | 11.55 | 11.05 | 11.23 | 7,907,860 | -0.26(-2.30%) |
Mar 15, 2012 | 10.99 | 11.50 | 10.82 | 11.50 | 5,674,876 | +0.57(+5.24%) |
Mar 14, 2012 | 10.83 | 11.12 | 10.76 | 10.92 | 5,297,368 | +0.10(+0.89%) |
Mar 13, 2012 | 10.55 | 10.91 | 10.41 | 10.83 | 8,925,389 | +0.42(+4.06%) |
Mar 12, 2012 | 10.73 | 10.74 | 10.33 | 10.40 | 4,880,122 | +0.00(+0.00%) |
Mar 09, 2012 | 10.40 | 10.80 | 10.35 | 10.40 | 7,694,734 | +0.14(+1.37%) |
Mar 08, 2012 | 9.973 | 10.45 | 9.898 | 10.26 | 6,811,291 | +0.47(+4.76%) |
Mar 07, 2012 | 9.471 | 9.859 | 9.436 | 9.797 | 4,497,393 | +0.41(+4.41%) |
Mar 06, 2012 | 9.700 | 9.718 | 9.291 | 9.383 | 5,655,225 | -0.49(-4.99%) |
Mar 05, 2012 | 9.788 | 10.05 | 9.709 | 9.876 | 2,945,743 | +0.02(+0.18%) |
Mar 02, 2012 | 9.868 | 10.11 | 9.797 | 9.859 | 3,188,662 | -0.06(-0.62%) |