Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.230 | 7.334 | 6.973 | 7.249 | 771,612 | +0.01(+0.13%) |
May 30, 2012 | 7.230 | 7.344 | 7.058 | 7.239 | 1,114,379 | -0.09(-1.17%) |
May 29, 2012 | 7.172 | 7.363 | 7.096 | 7.325 | 979,788 | +0.25(+3.49%) |
May 25, 2012 | 6.830 | 7.115 | 6.782 | 7.077 | 1,509,104 | +0.26(+3.77%) |
May 24, 2012 | 6.678 | 6.830 | 6.630 | 6.821 | 1,531,067 | +0.16(+2.43%) |
May 23, 2012 | 6.611 | 6.678 | 6.431 | 6.659 | 1,625,205 | -0.05(-0.71%) |
May 22, 2012 | 6.906 | 6.916 | 6.659 | 6.706 | 1,305,024 | -0.17(-2.49%) |
May 21, 2012 | 6.621 | 6.887 | 6.564 | 6.878 | 1,475,445 | +0.28(+4.18%) |
May 18, 2012 | 6.897 | 6.916 | 6.564 | 6.602 | 1,981,224 | -0.29(-4.14%) |
May 17, 2012 | 7.230 | 7.296 | 6.706 | 6.887 | 3,514,403 | +0.25(+3.72%) |
May 16, 2012 | 6.668 | 6.868 | 6.564 | 6.640 | 1,515,342 | -0.01(-0.14%) |
May 15, 2012 | 6.687 | 6.754 | 6.630 | 6.649 | 1,316,641 | -0.04(-0.57%) |
May 14, 2012 | 6.849 | 6.868 | 6.645 | 6.687 | 1,331,520 | -0.27(-3.83%) |
May 11, 2012 | 6.897 | 7.149 | 6.849 | 6.954 | 797,454 | -0.04(-0.54%) |
May 10, 2012 | 6.897 | 7.063 | 6.821 | 6.992 | 1,260,894 | +0.20(+2.94%) |
May 09, 2012 | 6.659 | 6.849 | 6.592 | 6.792 | 1,044,893 | +0.04(+0.56%) |
May 08, 2012 | 6.792 | 6.830 | 6.687 | 6.754 | 1,913,247 | -0.11(-1.66%) |
May 07, 2012 | 6.840 | 7.039 | 6.840 | 6.868 | 1,666,288 | -0.04(-0.55%) |
May 04, 2012 | 7.163 | 7.182 | 6.897 | 6.906 | 1,572,026 | -0.28(-3.84%) |
May 03, 2012 | 7.344 | 7.382 | 7.163 | 7.182 | 1,565,560 | -0.19(-2.58%) |
May 02, 2012 | 7.277 | 7.429 | 7.249 | 7.372 | 1,223,493 | +0.05(+0.65%) |
May 01, 2012 | 7.353 | 7.486 | 7.291 | 7.325 | 1,508,740 | +0.01(+0.13%) |
Apr 30, 2012 | 7.496 | 7.543 | 7.315 | 7.315 | 1,819,550 | -0.19(-2.53%) |
Apr 27, 2012 | 7.562 | 7.610 | 7.458 | 7.505 | 1,167,262 | -0.04(-0.50%) |
Apr 26, 2012 | 7.363 | 7.543 | 7.306 | 7.543 | 1,316,747 | +0.13(+1.80%) |
Apr 25, 2012 | 7.486 | 7.515 | 7.230 | 7.410 | 2,839,139 | +0.01(+0.13%) |
Apr 24, 2012 | 8.076 | 8.076 | 7.163 | 7.401 | 6,853,699 | -0.31(-4.07%) |
Apr 23, 2012 | 7.658 | 7.981 | 7.601 | 7.715 | 2,865,449 | -0.13(-1.70%) |
Apr 20, 2012 | 7.800 | 8.010 | 7.762 | 7.848 | 2,611,872 | +0.13(+1.73%) |
Apr 19, 2012 | 7.677 | 7.772 | 7.534 | 7.715 | 1,629,842 | +0.19(+2.53%) |
Apr 18, 2012 | 7.610 | 7.800 | 7.467 | 7.524 | 1,440,224 | -0.16(-2.10%) |
Apr 17, 2012 | 7.439 | 7.743 | 7.429 | 7.686 | 1,769,483 | +0.29(+3.86%) |
Apr 16, 2012 | 7.505 | 7.505 | 7.277 | 7.401 | 659,157 | -0.08(-1.02%) |
Apr 13, 2012 | 7.534 | 7.553 | 7.367 | 7.477 | 1,044,919 | -0.11(-1.50%) |
Apr 12, 2012 | 7.458 | 7.705 | 7.410 | 7.591 | 1,411,012 | +0.14(+1.92%) |
Apr 11, 2012 | 7.382 | 7.572 | 7.344 | 7.448 | 1,252,482 | +0.18(+2.49%) |
Apr 10, 2012 | 7.467 | 7.562 | 7.192 | 7.268 | 2,176,832 | -0.21(-2.80%) |
Apr 09, 2012 | 7.287 | 7.515 | 7.144 | 7.477 | 1,526,954 | +0.09(+1.16%) |
Apr 05, 2012 | 7.429 | 7.524 | 7.334 | 7.391 | 1,472,679 | -0.08(-1.02%) |
Apr 04, 2012 | 7.496 | 7.610 | 7.363 | 7.467 | 1,759,889 | -0.13(-1.75%) |
Apr 03, 2012 | 7.620 | 7.762 | 7.543 | 7.601 | 1,607,794 | -0.05(-0.62%) |
Apr 02, 2012 | 7.439 | 7.705 | 7.429 | 7.648 | 2,000,262 | +0.19(+2.55%) |
Mar 30, 2012 | 7.734 | 7.734 | 7.429 | 7.458 | 2,299,842 | -0.18(-2.37%) |
Mar 29, 2012 | 7.629 | 7.677 | 7.486 | 7.639 | 1,777,363 | -0.04(-0.50%) |
Mar 28, 2012 | 7.972 | 8.019 | 7.562 | 7.677 | 1,778,178 | -0.29(-3.58%) |
Mar 27, 2012 | 7.867 | 8.105 | 7.819 | 7.962 | 1,712,033 | +0.12(+1.58%) |
Mar 26, 2012 | 7.753 | 7.867 | 7.715 | 7.838 | 1,628,627 | +0.22(+2.87%) |
Mar 23, 2012 | 7.401 | 7.667 | 7.268 | 7.620 | 1,399,625 | +0.25(+3.35%) |
Mar 22, 2012 | 7.553 | 7.591 | 7.230 | 7.372 | 2,380,230 | -0.27(-3.49%) |
Mar 21, 2012 | 7.724 | 7.752 | 7.562 | 7.639 | 1,209,333 | -0.03(-0.37%) |
Mar 20, 2012 | 7.848 | 7.857 | 7.639 | 7.667 | 1,548,906 | -0.23(-2.89%) |
Mar 19, 2012 | 7.810 | 8.067 | 7.753 | 7.895 | 1,207,666 | +0.09(+1.10%) |
Mar 16, 2012 | 7.905 | 7.972 | 7.734 | 7.810 | 1,434,375 | -0.10(-1.20%) |
Mar 15, 2012 | 7.715 | 7.976 | 7.696 | 7.905 | 1,239,271 | +0.18(+2.34%) |
Mar 14, 2012 | 7.914 | 7.924 | 7.658 | 7.724 | 1,079,290 | -0.19(-2.40%) |
Mar 13, 2012 | 7.591 | 7.962 | 7.591 | 7.914 | 2,099,860 | +0.38(+5.05%) |
Mar 12, 2012 | 7.496 | 7.606 | 7.448 | 7.534 | 1,661,966 | +0.06(+0.76%) |
Mar 09, 2012 | 7.382 | 7.601 | 7.372 | 7.477 | 1,182,362 | +0.08(+1.03%) |
Mar 08, 2012 | 7.429 | 7.505 | 7.315 | 7.401 | 2,325,954 | +0.12(+1.70%) |
Mar 07, 2012 | 7.087 | 7.334 | 7.077 | 7.277 | 1,296,878 | +0.25(+3.52%) |
Mar 06, 2012 | 7.301 | 7.301 | 6.954 | 7.030 | 1,682,659 | -0.35(-4.77%) |
Mar 05, 2012 | 7.515 | 7.534 | 7.334 | 7.382 | 1,802,688 | -0.16(-2.14%) |
Mar 02, 2012 | 7.658 | 7.762 | 7.534 | 7.543 | 1,560,114 | -0.10(-1.25%) |