Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.308 | 5.489 | 5.258 | 5.374 | 1,715,210 | +0.06(+1.09%) |
May 30, 2012 | 5.440 | 5.448 | 5.283 | 5.316 | 2,180,167 | -0.29(-5.15%) |
May 29, 2012 | 5.662 | 5.687 | 5.510 | 5.604 | 1,332,142 | +0.09(+1.64%) |
May 25, 2012 | 5.398 | 5.563 | 5.349 | 5.514 | 2,749,808 | +0.14(+2.61%) |
May 24, 2012 | 5.415 | 5.415 | 5.217 | 5.374 | 2,262,600 | -0.09(-1.66%) |
May 23, 2012 | 5.407 | 5.481 | 5.242 | 5.464 | 2,613,601 | +0.08(+1.53%) |
May 22, 2012 | 5.522 | 5.613 | 5.349 | 5.382 | 1,850,347 | -0.21(-3.69%) |
May 21, 2012 | 5.390 | 5.613 | 5.357 | 5.588 | 1,756,840 | +0.19(+3.51%) |
May 18, 2012 | 5.555 | 5.563 | 5.365 | 5.398 | 2,655,226 | -0.16(-2.96%) |
May 17, 2012 | 5.629 | 5.811 | 5.522 | 5.563 | 3,727,816 | -0.07(-1.17%) |
May 16, 2012 | 5.687 | 5.794 | 5.588 | 5.629 | 2,125,460 | -0.04(-0.73%) |
May 15, 2012 | 5.794 | 5.876 | 5.646 | 5.670 | 3,206,615 | -0.18(-3.10%) |
May 14, 2012 | 5.893 | 5.909 | 5.753 | 5.852 | 3,171,379 | -0.14(-2.34%) |
May 11, 2012 | 6.041 | 6.206 | 5.975 | 5.992 | 1,931,409 | -0.11(-1.76%) |
May 10, 2012 | 6.272 | 6.272 | 6.070 | 6.099 | 3,374,768 | -0.11(-1.73%) |
May 09, 2012 | 6.247 | 6.297 | 6.165 | 6.206 | 5,355,031 | -0.19(-2.96%) |
May 08, 2012 | 6.503 | 6.503 | 6.313 | 6.396 | 8,401,581 | -0.25(-3.72%) |
May 07, 2012 | 6.544 | 6.651 | 6.519 | 6.643 | 2,794,745 | -0.01(-0.12%) |
May 04, 2012 | 6.742 | 6.775 | 6.552 | 6.651 | 5,083,498 | -0.01(-0.12%) |
May 03, 2012 | 6.552 | 6.758 | 6.511 | 6.659 | 7,343,347 | +0.20(+3.06%) |
May 02, 2012 | 6.503 | 6.528 | 6.429 | 6.462 | 2,542,192 | -0.06(-0.88%) |
May 01, 2012 | 6.528 | 6.717 | 6.478 | 6.519 | 1,822,891 | -0.02(-0.38%) |
Apr 30, 2012 | 6.544 | 6.593 | 6.478 | 6.544 | 2,997,567 | -0.03(-0.50%) |
Apr 27, 2012 | 6.445 | 6.618 | 6.363 | 6.577 | 5,323,820 | +0.16(+2.57%) |
Apr 26, 2012 | 6.511 | 6.561 | 6.354 | 6.412 | 5,140,605 | -0.13(-2.02%) |
Apr 25, 2012 | 6.923 | 6.940 | 6.495 | 6.544 | 15,297,654 | -0.40(-5.81%) |
Apr 24, 2012 | 6.907 | 7.030 | 6.824 | 6.948 | 8,446,332 | +0.40(+6.17%) |
Apr 23, 2012 | 6.824 | 6.898 | 6.519 | 6.544 | 2,254,866 | -0.40(-5.81%) |
Apr 20, 2012 | 6.874 | 7.006 | 6.857 | 6.948 | 2,551,138 | +0.21(+3.06%) |
Apr 19, 2012 | 6.734 | 6.791 | 6.668 | 6.742 | 787,277 | +0.00(+0.00%) |
Apr 18, 2012 | 6.692 | 6.841 | 6.684 | 6.742 | 2,573,523 | +0.01(+0.12%) |
Apr 17, 2012 | 6.849 | 6.857 | 6.602 | 6.734 | 2,135,032 | -0.03(-0.49%) |
Apr 16, 2012 | 6.800 | 6.841 | 6.610 | 6.767 | 1,224,759 | +0.03(+0.49%) |
Apr 13, 2012 | 6.692 | 6.775 | 6.643 | 6.734 | 2,421,081 | -0.15(-2.16%) |
Apr 12, 2012 | 6.717 | 6.948 | 6.643 | 6.882 | 1,924,837 | +0.22(+3.34%) |
Apr 11, 2012 | 6.742 | 6.750 | 6.593 | 6.659 | 1,517,180 | +0.06(+0.87%) |
Apr 10, 2012 | 6.767 | 6.767 | 6.569 | 6.602 | 1,154,373 | -0.21(-3.03%) |
Apr 09, 2012 | 6.742 | 6.931 | 6.734 | 6.808 | 1,210,094 | -0.07(-0.96%) |
Apr 05, 2012 | 6.915 | 6.997 | 6.791 | 6.874 | 1,340,086 | -0.05(-0.71%) |
Apr 04, 2012 | 6.907 | 6.989 | 6.841 | 6.923 | 1,558,678 | -0.16(-2.21%) |
Apr 03, 2012 | 7.170 | 7.265 | 7.047 | 7.080 | 2,028,920 | -0.04(-0.58%) |
Apr 02, 2012 | 6.865 | 7.170 | 6.816 | 7.121 | 2,730,349 | +0.21(+2.98%) |
Mar 30, 2012 | 6.824 | 6.915 | 6.692 | 6.915 | 2,229,300 | +0.20(+2.94%) |
Mar 29, 2012 | 6.519 | 6.767 | 6.511 | 6.717 | 911,775 | +0.10(+1.49%) |
Mar 28, 2012 | 6.635 | 6.652 | 6.552 | 6.618 | 1,729,888 | -0.07(-0.99%) |
Mar 27, 2012 | 6.767 | 6.824 | 6.676 | 6.684 | 380,601 | -0.10(-1.46%) |
Mar 26, 2012 | 6.808 | 6.808 | 6.701 | 6.783 | 650,833 | +0.04(+0.61%) |
Mar 23, 2012 | 6.717 | 6.758 | 6.651 | 6.742 | 596,356 | +0.02(+0.37%) |
Mar 22, 2012 | 6.701 | 6.750 | 6.635 | 6.717 | 1,668,275 | -0.07(-0.97%) |
Mar 21, 2012 | 6.791 | 6.808 | 6.734 | 6.783 | 915,026 | +0.02(+0.24%) |
Mar 20, 2012 | 6.767 | 6.981 | 6.758 | 6.767 | 2,099,827 | -0.21(-3.07%) |
Mar 19, 2012 | 6.890 | 7.088 | 6.874 | 6.981 | 935,274 | +0.09(+1.32%) |
Mar 16, 2012 | 6.956 | 7.014 | 6.832 | 6.890 | 2,104,850 | -0.12(-1.65%) |
Mar 15, 2012 | 7.072 | 7.072 | 6.948 | 7.006 | 2,493,442 | -0.10(-1.39%) |
Mar 14, 2012 | 7.104 | 7.228 | 7.063 | 7.104 | 1,925,821 | -0.19(-2.60%) |
Mar 13, 2012 | 7.162 | 7.327 | 7.014 | 7.294 | 2,102,823 | +0.14(+1.96%) |
Mar 12, 2012 | 7.195 | 7.278 | 7.080 | 7.154 | 851,634 | -0.16(-2.14%) |
Mar 09, 2012 | 7.212 | 7.352 | 7.154 | 7.311 | 1,698,637 | +0.12(+1.60%) |
Mar 08, 2012 | 7.006 | 7.224 | 6.898 | 7.195 | 5,804,295 | -0.04(-0.57%) |
Mar 07, 2012 | 7.212 | 7.253 | 7.022 | 7.236 | 1,985,140 | +0.00(+0.00%) |
Mar 06, 2012 | 7.467 | 7.467 | 7.170 | 7.236 | 1,770,824 | -0.31(-4.15%) |
Mar 05, 2012 | 7.723 | 7.764 | 7.525 | 7.550 | 2,031,176 | -0.16(-2.03%) |
Mar 02, 2012 | 7.426 | 7.714 | 7.426 | 7.706 | 2,501,278 | +0.21(+2.86%) |