Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.580 | 6.585 | 6.270 | 6.540 | 1,708,057 | -0.03(-0.46%) |
May 30, 2012 | 7.170 | 7.210 | 6.520 | 6.570 | 1,205,278 | -0.61(-8.50%) |
May 29, 2012 | 7.100 | 7.390 | 7.000 | 7.180 | 794,479 | +0.15(+2.13%) |
May 25, 2012 | 6.330 | 7.150 | 6.272 | 7.030 | 1,319,398 | +0.72(+11.41%) |
May 24, 2012 | 6.680 | 6.750 | 6.260 | 6.310 | 798,673 | -0.35(-5.26%) |
May 23, 2012 | 6.290 | 6.740 | 6.150 | 6.660 | 789,436 | +0.31(+4.88%) |
May 22, 2012 | 6.660 | 6.790 | 6.300 | 6.350 | 928,934 | -0.27(-4.08%) |
May 21, 2012 | 6.470 | 6.670 | 6.350 | 6.620 | 878,050 | +0.17(+2.64%) |
May 18, 2012 | 6.550 | 6.600 | 6.410 | 6.450 | 797,265 | -0.06(-0.92%) |
May 17, 2012 | 6.430 | 6.680 | 6.301 | 6.510 | 1,481,823 | +0.09(+1.40%) |
May 16, 2012 | 6.490 | 6.590 | 6.370 | 6.420 | 1,314,254 | -0.04(-0.62%) |
May 15, 2012 | 6.420 | 6.570 | 6.350 | 6.460 | 1,640,846 | +0.03(+0.47%) |
May 14, 2012 | 6.230 | 6.530 | 6.145 | 6.430 | 1,768,840 | +0.22(+3.54%) |
May 11, 2012 | 6.370 | 6.740 | 5.880 | 6.210 | 3,909,561 | -0.79(-11.29%) |
May 10, 2012 | 7.050 | 7.050 | 6.880 | 7.000 | 935,542 | +0.01(+0.14%) |
May 09, 2012 | 6.800 | 7.030 | 6.680 | 6.990 | 968,871 | +0.11(+1.60%) |
May 08, 2012 | 6.910 | 7.010 | 6.860 | 6.880 | 747,752 | -0.12(-1.71%) |
May 07, 2012 | 7.010 | 7.260 | 6.700 | 7.000 | 1,788,982 | +0.56(+8.70%) |
May 04, 2012 | 6.770 | 6.860 | 6.400 | 6.440 | 742,439 | -0.38(-5.57%) |
May 03, 2012 | 6.770 | 6.860 | 6.530 | 6.820 | 1,335,928 | +0.07(+1.04%) |
May 02, 2012 | 6.940 | 7.080 | 6.690 | 6.750 | 636,951 | -0.21(-3.02%) |
May 01, 2012 | 7.130 | 7.270 | 6.930 | 6.960 | 614,354 | -0.17(-2.38%) |
Apr 30, 2012 | 7.360 | 7.360 | 7.030 | 7.130 | 636,839 | -0.23(-3.13%) |
Apr 27, 2012 | 7.190 | 7.400 | 6.920 | 7.360 | 883,246 | +0.20(+2.79%) |
Apr 26, 2012 | 7.000 | 7.470 | 6.990 | 7.160 | 1,213,107 | +0.16(+2.21%) |
Apr 25, 2012 | 6.980 | 7.070 | 6.880 | 7.005 | 382,228 | +0.12(+1.67%) |
Apr 24, 2012 | 6.880 | 6.980 | 6.780 | 6.890 | 485,875 | +0.00(+0.00%) |
Apr 23, 2012 | 6.820 | 6.950 | 6.740 | 6.890 | 753,551 | -0.01(-0.14%) |
Apr 20, 2012 | 6.910 | 7.030 | 6.830 | 6.900 | 729,132 | +0.03(+0.44%) |
Apr 19, 2012 | 6.860 | 7.040 | 6.820 | 6.870 | 697,534 | -0.02(-0.29%) |
Apr 18, 2012 | 7.030 | 7.040 | 6.810 | 6.890 | 661,499 | -0.18(-2.55%) |
Apr 17, 2012 | 7.020 | 7.280 | 6.980 | 7.070 | 621,740 | +0.13(+1.87%) |
Apr 16, 2012 | 7.050 | 7.090 | 6.850 | 6.940 | 549,862 | -0.05(-0.72%) |
Apr 13, 2012 | 7.320 | 7.320 | 6.950 | 6.990 | 907,886 | -0.36(-4.90%) |
Apr 12, 2012 | 7.110 | 7.490 | 7.101 | 7.350 | 816,136 | +0.22(+3.09%) |
Apr 11, 2012 | 7.110 | 7.300 | 7.010 | 7.130 | 1,188,536 | +0.15(+2.15%) |
Apr 10, 2012 | 7.080 | 7.130 | 6.800 | 6.980 | 1,213,638 | -0.09(-1.27%) |
Apr 09, 2012 | 7.220 | 7.280 | 6.840 | 7.070 | 1,560,823 | -0.25(-3.42%) |
Apr 05, 2012 | 7.230 | 7.410 | 7.230 | 7.320 | 731,446 | -0.05(-0.68%) |
Apr 04, 2012 | 7.610 | 7.670 | 7.220 | 7.370 | 3,079,993 | -0.34(-4.41%) |
Apr 03, 2012 | 8.080 | 8.160 | 7.670 | 7.710 | 1,780,334 | -0.44(-5.40%) |
Apr 02, 2012 | 8.110 | 8.170 | 8.000 | 8.150 | 732,154 | +0.09(+1.12%) |
Mar 30, 2012 | 8.230 | 8.240 | 8.010 | 8.060 | 1,134,180 | -0.12(-1.47%) |
Mar 29, 2012 | 8.140 | 8.220 | 8.000 | 8.180 | 748,543 | -0.02(-0.24%) |
Mar 28, 2012 | 8.420 | 8.520 | 8.110 | 8.200 | 918,727 | -0.22(-2.61%) |
Mar 27, 2012 | 8.820 | 8.840 | 8.380 | 8.420 | 1,233,154 | -0.58(-6.44%) |
Mar 26, 2012 | 8.640 | 9.030 | 8.610 | 9.000 | 1,193,952 | +0.46(+5.39%) |
Mar 23, 2012 | 8.610 | 8.640 | 8.380 | 8.540 | 639,141 | -0.12(-1.39%) |
Mar 22, 2012 | 8.600 | 8.670 | 8.440 | 8.660 | 1,039,994 | +0.02(+0.23%) |
Mar 21, 2012 | 8.430 | 8.690 | 8.260 | 8.640 | 1,352,088 | +0.18(+2.13%) |
Mar 20, 2012 | 8.440 | 8.560 | 8.330 | 8.460 | 503,494 | -0.06(-0.70%) |
Mar 19, 2012 | 8.510 | 8.620 | 8.410 | 8.520 | 538,175 | -0.02(-0.23%) |
Mar 16, 2012 | 8.450 | 8.578 | 8.340 | 8.540 | 860,720 | +0.10(+1.18%) |
Mar 15, 2012 | 8.150 | 8.560 | 8.080 | 8.440 | 762,158 | +0.30(+3.69%) |
Mar 14, 2012 | 8.360 | 8.530 | 8.040 | 8.140 | 833,715 | -0.24(-2.86%) |
Mar 13, 2012 | 7.930 | 8.390 | 7.752 | 8.380 | 1,527,347 | +0.50(+6.35%) |
Mar 12, 2012 | 8.030 | 8.100 | 7.820 | 7.880 | 1,271,885 | -0.20(-2.48%) |
Mar 09, 2012 | 7.890 | 8.345 | 7.870 | 8.080 | 1,124,944 | +0.21(+2.67%) |
Mar 08, 2012 | 8.080 | 8.170 | 7.860 | 7.870 | 1,394,094 | -0.12(-1.50%) |
Mar 07, 2012 | 7.870 | 8.200 | 7.870 | 7.990 | 1,535,089 | -0.01(-0.12%) |
Mar 06, 2012 | 7.960 | 8.130 | 7.850 | 8.000 | 1,248,136 | -0.05(-0.62%) |
Mar 05, 2012 | 8.170 | 8.190 | 7.960 | 8.050 | 1,153,062 | -0.15(-1.83%) |
Mar 02, 2012 | 8.620 | 8.720 | 8.190 | 8.200 | 1,450,608 | -0.43(-4.98%) |