Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.258 | 7.511 | 7.243 | 7.500 | 1,775,960 | +0.22(+3.08%) |
May 30, 2012 | 7.291 | 7.346 | 7.254 | 7.276 | 1,203,185 | -0.15(-1.98%) |
May 29, 2012 | 7.419 | 7.478 | 7.328 | 7.423 | 998,626 | +0.16(+2.23%) |
May 25, 2012 | 7.137 | 7.269 | 7.122 | 7.261 | 613,369 | +0.15(+2.17%) |
May 24, 2012 | 7.188 | 7.265 | 7.063 | 7.107 | 971,266 | -0.04(-0.57%) |
May 23, 2012 | 7.217 | 7.258 | 6.982 | 7.148 | 963,700 | -0.11(-1.57%) |
May 22, 2012 | 7.298 | 7.412 | 7.203 | 7.261 | 1,112,912 | -0.12(-1.69%) |
May 21, 2012 | 7.214 | 7.394 | 7.214 | 7.386 | 815,583 | +0.19(+2.65%) |
May 18, 2012 | 7.151 | 7.342 | 7.126 | 7.195 | 1,036,587 | -0.07(-1.01%) |
May 17, 2012 | 7.489 | 7.500 | 7.254 | 7.269 | 1,084,101 | -0.19(-2.61%) |
May 16, 2012 | 7.710 | 7.724 | 7.441 | 7.463 | 1,842,527 | -0.08(-1.12%) |
May 15, 2012 | 7.563 | 7.691 | 7.519 | 7.548 | 1,846,388 | +0.00(+0.00%) |
May 14, 2012 | 7.713 | 7.713 | 7.548 | 7.548 | 871,173 | -0.26(-3.29%) |
May 11, 2012 | 7.816 | 7.923 | 7.794 | 7.805 | 721,123 | -0.08(-0.98%) |
May 10, 2012 | 7.845 | 7.904 | 7.800 | 7.882 | 1,004,634 | +0.11(+1.37%) |
May 09, 2012 | 7.654 | 7.838 | 7.632 | 7.776 | 1,412,998 | -0.02(-0.24%) |
May 08, 2012 | 7.801 | 7.831 | 7.559 | 7.794 | 1,668,739 | -0.04(-0.56%) |
May 07, 2012 | 7.812 | 7.875 | 7.743 | 7.838 | 1,322,328 | -0.14(-1.70%) |
May 04, 2012 | 8.176 | 8.213 | 7.959 | 7.974 | 1,629,417 | -0.21(-2.60%) |
May 03, 2012 | 8.297 | 8.371 | 8.161 | 8.187 | 1,457,276 | -0.15(-1.81%) |
May 02, 2012 | 8.297 | 8.389 | 8.209 | 8.338 | 2,119,877 | +0.03(+0.40%) |
May 01, 2012 | 8.327 | 8.396 | 8.272 | 8.305 | 819,858 | -0.01(-0.13%) |
Apr 30, 2012 | 8.404 | 8.429 | 8.227 | 8.316 | 1,949,092 | -0.00(-0.04%) |
Apr 27, 2012 | 8.349 | 8.426 | 8.319 | 8.319 | 2,668,048 | +0.03(+0.31%) |
Apr 26, 2012 | 8.161 | 8.301 | 8.161 | 8.294 | 1,790,226 | +0.01(+0.09%) |
Apr 25, 2012 | 8.264 | 8.323 | 8.231 | 8.286 | 1,029,366 | +0.10(+1.26%) |
Apr 24, 2012 | 8.418 | 8.441 | 8.150 | 8.183 | 970,006 | -0.13(-1.55%) |
Apr 23, 2012 | 8.235 | 8.356 | 8.194 | 8.312 | 1,604,521 | -0.03(-0.40%) |
Apr 20, 2012 | 8.356 | 8.363 | 8.290 | 8.345 | 1,954,608 | +0.03(+0.40%) |
Apr 19, 2012 | 8.352 | 8.371 | 8.235 | 8.312 | 760,865 | -0.03(-0.40%) |
Apr 18, 2012 | 8.154 | 8.356 | 8.125 | 8.345 | 2,903,580 | +0.17(+2.02%) |
Apr 17, 2012 | 8.114 | 8.224 | 8.110 | 8.180 | 1,640,138 | +0.10(+1.23%) |
Apr 16, 2012 | 8.095 | 8.128 | 8.003 | 8.081 | 1,534,594 | +0.01(+0.18%) |
Apr 13, 2012 | 8.114 | 8.143 | 8.059 | 8.066 | 603,023 | -0.04(-0.54%) |
Apr 12, 2012 | 8.081 | 8.187 | 8.062 | 8.110 | 1,117,905 | +0.11(+1.38%) |
Apr 11, 2012 | 8.011 | 8.062 | 7.978 | 8.000 | 957,076 | +0.03(+0.41%) |
Apr 10, 2012 | 8.018 | 8.059 | 7.912 | 7.967 | 1,472,394 | -0.09(-1.14%) |
Apr 09, 2012 | 8.044 | 8.125 | 8.003 | 8.059 | 761,741 | -0.09(-1.08%) |
Apr 05, 2012 | 8.121 | 8.154 | 8.059 | 8.147 | 659,802 | -0.01(-0.18%) |
Apr 04, 2012 | 8.198 | 8.209 | 8.099 | 8.161 | 4,683,899 | -0.07(-0.80%) |
Apr 03, 2012 | 8.132 | 8.246 | 8.118 | 8.227 | 1,805,078 | +0.16(+2.00%) |
Apr 02, 2012 | 7.989 | 8.095 | 7.926 | 8.066 | 3,356,950 | +0.10(+1.24%) |
Mar 30, 2012 | 8.073 | 8.091 | 7.941 | 7.967 | 1,987,045 | -0.06(-0.73%) |
Mar 29, 2012 | 8.036 | 8.070 | 7.952 | 8.025 | 2,647,305 | -0.07(-0.86%) |
Mar 28, 2012 | 8.150 | 8.161 | 8.018 | 8.095 | 1,454,852 | -0.02(-0.23%) |
Mar 27, 2012 | 8.106 | 8.143 | 8.081 | 8.114 | 2,329,103 | +0.00(+0.00%) |
Mar 26, 2012 | 8.084 | 8.132 | 8.029 | 8.114 | 1,669,651 | +0.03(+0.41%) |
Mar 23, 2012 | 8.103 | 8.147 | 8.011 | 8.081 | 4,387,278 | +0.01(+0.18%) |
Mar 22, 2012 | 8.158 | 8.161 | 8.022 | 8.066 | 1,612,477 | -0.10(-1.26%) |
Mar 21, 2012 | 8.018 | 8.213 | 7.959 | 8.169 | 5,357,761 | +0.22(+2.73%) |
Mar 20, 2012 | 8.003 | 8.047 | 7.919 | 7.952 | 682,462 | -0.15(-1.86%) |
Mar 19, 2012 | 8.092 | 8.180 | 8.081 | 8.103 | 530,490 | -0.04(-0.54%) |
Mar 16, 2012 | 8.202 | 8.224 | 8.136 | 8.147 | 446,354 | -0.06(-0.76%) |
Mar 15, 2012 | 8.227 | 8.249 | 8.136 | 8.209 | 979,783 | +0.02(+0.27%) |
Mar 14, 2012 | 8.319 | 8.367 | 8.132 | 8.187 | 661,351 | -0.11(-1.37%) |
Mar 13, 2012 | 8.059 | 8.330 | 8.000 | 8.301 | 1,293,340 | +0.21(+2.54%) |
Mar 12, 2012 | 8.059 | 8.099 | 7.970 | 8.095 | 762,918 | -0.06(-0.77%) |
Mar 09, 2012 | 8.227 | 8.235 | 8.125 | 8.158 | 494,446 | -0.12(-1.42%) |
Mar 08, 2012 | 8.213 | 8.323 | 8.205 | 8.275 | 501,824 | +0.15(+1.81%) |
Mar 07, 2012 | 8.062 | 8.191 | 8.025 | 8.128 | 643,674 | +0.04(+0.55%) |
Mar 06, 2012 | 8.136 | 8.154 | 8.036 | 8.084 | 691,338 | -0.25(-3.04%) |
Mar 05, 2012 | 8.227 | 8.349 | 8.121 | 8.338 | 1,081,673 | -0.01(-0.13%) |
Mar 02, 2012 | 8.518 | 8.580 | 8.224 | 8.349 | 1,556,713 | -0.19(-2.19%) |