Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.492 | 6.652 | 6.268 | 6.388 | 10,541,375 | -0.15(-2.33%) |
May 30, 2012 | 6.404 | 6.628 | 6.236 | 6.540 | 10,709,217 | +0.03(+0.49%) |
May 29, 2012 | 6.717 | 6.781 | 6.412 | 6.508 | 9,614,563 | -0.13(-1.93%) |
May 25, 2012 | 6.717 | 6.797 | 6.532 | 6.636 | 9,264,901 | -0.12(-1.78%) |
May 24, 2012 | 6.676 | 6.757 | 6.492 | 6.757 | 18,090,514 | +0.14(+2.18%) |
May 23, 2012 | 6.316 | 6.652 | 6.091 | 6.612 | 14,946,223 | +0.20(+3.12%) |
May 22, 2012 | 6.412 | 6.588 | 6.328 | 6.412 | 15,253,624 | -0.04(-0.62%) |
May 21, 2012 | 6.196 | 6.516 | 6.123 | 6.452 | 9,881,390 | +0.30(+4.82%) |
May 18, 2012 | 6.332 | 6.412 | 6.127 | 6.156 | 13,217,333 | -0.04(-0.65%) |
May 17, 2012 | 5.931 | 6.316 | 5.907 | 6.196 | 16,201,320 | +0.33(+5.60%) |
May 16, 2012 | 5.899 | 6.083 | 5.787 | 5.867 | 15,005,256 | +0.01(+0.14%) |
May 15, 2012 | 6.188 | 6.228 | 5.843 | 5.859 | 14,542,812 | -0.31(-5.07%) |
May 14, 2012 | 6.220 | 6.324 | 6.131 | 6.172 | 12,284,186 | -0.16(-2.53%) |
May 11, 2012 | 6.276 | 6.468 | 6.196 | 6.332 | 11,870,218 | +0.01(+0.13%) |
May 10, 2012 | 6.252 | 6.444 | 6.212 | 6.324 | 15,670,964 | +0.16(+2.60%) |
May 09, 2012 | 5.955 | 6.356 | 5.699 | 6.164 | 30,790,204 | -0.07(-1.16%) |
May 08, 2012 | 6.516 | 6.548 | 6.139 | 6.236 | 28,873,196 | -0.40(-6.04%) |
May 07, 2012 | 6.693 | 6.757 | 6.512 | 6.636 | 13,493,396 | -0.09(-1.31%) |
May 04, 2012 | 6.813 | 6.941 | 6.701 | 6.725 | 12,923,585 | -0.12(-1.76%) |
May 03, 2012 | 7.013 | 7.037 | 6.821 | 6.845 | 12,589,142 | -0.26(-3.61%) |
May 02, 2012 | 7.141 | 7.149 | 6.981 | 7.101 | 7,572,786 | -0.08(-1.12%) |
May 01, 2012 | 7.230 | 7.286 | 7.117 | 7.181 | 8,266,841 | +0.01(+0.11%) |
Apr 30, 2012 | 7.181 | 7.314 | 7.097 | 7.173 | 14,594,254 | -0.07(-1.00%) |
Apr 27, 2012 | 7.254 | 7.326 | 7.157 | 7.246 | 10,554,743 | +0.09(+1.23%) |
Apr 26, 2012 | 7.270 | 7.286 | 7.053 | 7.157 | 12,442,080 | -0.06(-0.89%) |
Apr 25, 2012 | 7.133 | 7.278 | 7.037 | 7.222 | 13,396,004 | +0.13(+1.81%) |
Apr 24, 2012 | 7.149 | 7.226 | 6.997 | 7.093 | 8,613,204 | -0.06(-0.78%) |
Apr 23, 2012 | 7.141 | 7.161 | 6.909 | 7.149 | 11,313,101 | -0.12(-1.65%) |
Apr 20, 2012 | 7.358 | 7.446 | 7.205 | 7.270 | 9,639,565 | -0.06(-0.87%) |
Apr 19, 2012 | 7.438 | 7.538 | 7.318 | 7.334 | 9,150,667 | -0.06(-0.87%) |
Apr 18, 2012 | 7.486 | 7.590 | 7.318 | 7.398 | 8,513,802 | -0.17(-2.22%) |
Apr 17, 2012 | 7.558 | 7.718 | 7.502 | 7.566 | 9,558,698 | +0.05(+0.64%) |
Apr 16, 2012 | 7.606 | 7.686 | 7.470 | 7.518 | 9,008,790 | -0.10(-1.37%) |
Apr 13, 2012 | 7.598 | 7.734 | 7.518 | 7.622 | 9,064,114 | -0.01(-0.11%) |
Apr 12, 2012 | 7.334 | 7.678 | 7.326 | 7.630 | 11,252,158 | +0.26(+3.59%) |
Apr 11, 2012 | 7.502 | 7.518 | 7.302 | 7.366 | 11,228,925 | -0.13(-1.71%) |
Apr 10, 2012 | 7.430 | 7.542 | 7.318 | 7.494 | 12,059,001 | +0.07(+0.97%) |
Apr 09, 2012 | 7.382 | 7.526 | 7.342 | 7.422 | 7,573,921 | +0.06(+0.76%) |
Apr 05, 2012 | 7.486 | 7.526 | 7.318 | 7.366 | 8,532,844 | -0.04(-0.54%) |
Apr 04, 2012 | 7.566 | 7.590 | 7.318 | 7.406 | 21,498,246 | -0.34(-4.45%) |
Apr 03, 2012 | 8.055 | 8.111 | 7.694 | 7.750 | 16,384,984 | -0.24(-3.01%) |
Apr 02, 2012 | 7.919 | 8.087 | 7.847 | 7.991 | 7,966,578 | +0.14(+1.84%) |
Mar 30, 2012 | 7.823 | 7.871 | 7.710 | 7.847 | 8,863,937 | +0.10(+1.24%) |
Mar 29, 2012 | 7.783 | 7.791 | 7.622 | 7.750 | 10,222,578 | -0.05(-0.62%) |
Mar 28, 2012 | 7.887 | 7.927 | 7.734 | 7.799 | 12,266,834 | -0.14(-1.72%) |
Mar 27, 2012 | 8.191 | 8.223 | 7.899 | 7.935 | 14,039,276 | -0.25(-3.04%) |
Mar 26, 2012 | 8.215 | 8.304 | 8.079 | 8.183 | 10,897,858 | +0.14(+1.79%) |
Mar 23, 2012 | 8.015 | 8.135 | 7.943 | 8.039 | 8,998,020 | +0.07(+0.91%) |
Mar 22, 2012 | 7.951 | 8.023 | 7.855 | 7.967 | 8,531,319 | -0.10(-1.19%) |
Mar 21, 2012 | 8.191 | 8.207 | 8.031 | 8.063 | 8,646,523 | -0.04(-0.49%) |
Mar 20, 2012 | 7.801 | 8.183 | 7.753 | 8.103 | 14,230,665 | +0.21(+2.62%) |
Mar 19, 2012 | 8.008 | 8.127 | 7.881 | 7.896 | 10,178,101 | -0.03(-0.40%) |
Mar 16, 2012 | 7.873 | 8.024 | 7.841 | 7.928 | 10,554,150 | +0.05(+0.61%) |
Mar 15, 2012 | 7.896 | 8.040 | 7.793 | 7.881 | 14,712,209 | +0.01(+0.10%) |
Mar 14, 2012 | 8.238 | 8.262 | 7.721 | 7.873 | 30,025,998 | -0.51(-6.07%) |
Mar 13, 2012 | 8.636 | 8.715 | 8.294 | 8.381 | 11,979,216 | -0.29(-3.39%) |
Mar 12, 2012 | 8.747 | 8.803 | 8.620 | 8.676 | 7,037,356 | -0.12(-1.36%) |
Mar 09, 2012 | 8.652 | 8.906 | 8.588 | 8.795 | 9,530,065 | +0.12(+1.37%) |
Mar 08, 2012 | 8.692 | 8.811 | 8.509 | 8.676 | 8,792,874 | +0.16(+1.87%) |
Mar 07, 2012 | 8.374 | 8.572 | 8.246 | 8.517 | 12,443,261 | +0.11(+1.32%) |
Mar 06, 2012 | 8.294 | 8.421 | 8.103 | 8.405 | 14,064,776 | -0.09(-1.03%) |
Mar 05, 2012 | 8.604 | 8.628 | 8.405 | 8.493 | 10,689,770 | -0.19(-2.20%) |
Mar 02, 2012 | 8.819 | 8.875 | 8.620 | 8.684 | 8,977,317 | -0.29(-3.19%) |