Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.295 | 7.474 | 7.186 | 7.420 | 7,798,993 | +0.12(+1.64%) |
May 30, 2012 | 7.545 | 7.583 | 7.273 | 7.300 | 8,873,005 | -0.32(-4.21%) |
May 29, 2012 | 7.638 | 7.654 | 7.540 | 7.621 | 4,731,302 | +0.04(+0.57%) |
May 25, 2012 | 7.523 | 7.670 | 7.518 | 7.578 | 5,304,589 | +0.06(+0.80%) |
May 24, 2012 | 7.572 | 7.589 | 7.409 | 7.518 | 6,451,574 | -0.01(-0.14%) |
May 23, 2012 | 7.355 | 7.572 | 7.289 | 7.529 | 11,547,596 | +0.15(+1.99%) |
May 22, 2012 | 7.447 | 7.496 | 7.333 | 7.382 | 7,482,983 | -0.11(-1.45%) |
May 21, 2012 | 7.137 | 7.491 | 7.072 | 7.491 | 11,248,779 | +0.45(+6.33%) |
May 18, 2012 | 7.230 | 7.251 | 6.968 | 7.045 | 7,862,107 | -0.20(-2.70%) |
May 17, 2012 | 7.355 | 7.469 | 7.181 | 7.240 | 6,471,055 | -0.11(-1.48%) |
May 16, 2012 | 7.338 | 7.508 | 7.317 | 7.349 | 12,068,958 | +0.03(+0.45%) |
May 15, 2012 | 7.774 | 7.774 | 7.208 | 7.317 | 21,274,010 | -0.43(-5.55%) |
May 14, 2012 | 8.029 | 8.062 | 7.730 | 7.746 | 12,721,981 | -0.38(-4.62%) |
May 11, 2012 | 8.198 | 8.312 | 8.116 | 8.122 | 5,697,689 | -0.13(-1.58%) |
May 10, 2012 | 8.388 | 8.432 | 8.073 | 8.252 | 8,129,061 | -0.04(-0.52%) |
May 09, 2012 | 8.519 | 8.519 | 8.263 | 8.296 | 7,598,551 | -0.21(-2.52%) |
May 08, 2012 | 8.952 | 9.026 | 8.027 | 8.511 | 20,849,228 | -0.41(-4.59%) |
May 07, 2012 | 9.095 | 9.185 | 8.898 | 8.920 | 9,222,425 | -0.16(-1.81%) |
May 04, 2012 | 9.223 | 9.254 | 9.063 | 9.084 | 4,064,628 | -0.13(-1.44%) |
May 03, 2012 | 9.164 | 9.249 | 9.084 | 9.217 | 4,101,520 | +0.08(+0.87%) |
May 02, 2012 | 9.377 | 9.424 | 9.063 | 9.138 | 6,522,307 | -0.30(-3.21%) |
May 01, 2012 | 9.148 | 9.493 | 9.068 | 9.440 | 8,161,021 | +0.34(+3.74%) |
Apr 30, 2012 | 9.111 | 9.146 | 9.042 | 9.100 | 3,413,843 | -0.03(-0.29%) |
Apr 27, 2012 | 9.010 | 9.159 | 8.999 | 9.127 | 3,870,848 | +0.12(+1.30%) |
Apr 26, 2012 | 8.920 | 9.068 | 8.890 | 9.010 | 3,607,643 | +0.09(+1.01%) |
Apr 25, 2012 | 9.079 | 9.084 | 8.898 | 8.920 | 3,806,541 | -0.09(-0.94%) |
Apr 24, 2012 | 8.968 | 9.047 | 8.925 | 9.005 | 3,184,467 | +0.04(+0.47%) |
Apr 23, 2012 | 9.084 | 9.127 | 8.898 | 8.962 | 6,223,383 | -0.20(-2.15%) |
Apr 20, 2012 | 9.031 | 9.200 | 9.011 | 9.159 | 4,996,062 | +0.16(+1.83%) |
Apr 19, 2012 | 9.058 | 9.148 | 8.968 | 8.994 | 4,631,536 | -0.07(-0.76%) |
Apr 18, 2012 | 9.100 | 9.111 | 9.021 | 9.063 | 3,146,651 | -0.09(-0.99%) |
Apr 17, 2012 | 8.872 | 9.175 | 8.872 | 9.153 | 6,536,242 | +0.31(+3.55%) |
Apr 16, 2012 | 8.883 | 8.941 | 8.824 | 8.840 | 4,722,673 | -0.02(-0.24%) |
Apr 13, 2012 | 9.031 | 9.058 | 8.840 | 8.861 | 5,716,537 | -0.21(-2.28%) |
Apr 12, 2012 | 8.925 | 9.090 | 8.909 | 9.068 | 3,963,800 | +0.16(+1.79%) |
Apr 11, 2012 | 8.867 | 8.973 | 8.835 | 8.909 | 4,605,292 | +0.13(+1.45%) |
Apr 10, 2012 | 9.111 | 9.159 | 8.782 | 8.782 | 7,915,335 | -0.36(-3.95%) |
Apr 09, 2012 | 9.053 | 9.148 | 8.983 | 9.143 | 5,333,369 | +0.03(+0.35%) |
Apr 05, 2012 | 9.254 | 9.292 | 9.095 | 9.111 | 6,979,476 | -0.16(-1.78%) |
Apr 04, 2012 | 9.334 | 9.339 | 9.223 | 9.276 | 5,791,590 | -0.11(-1.13%) |
Apr 03, 2012 | 9.408 | 9.478 | 9.308 | 9.382 | 5,190,207 | -0.04(-0.45%) |
Apr 02, 2012 | 9.308 | 9.424 | 9.260 | 9.424 | 6,796,987 | +0.08(+0.91%) |
Mar 30, 2012 | 9.462 | 9.515 | 9.339 | 9.339 | 6,713,663 | -0.10(-1.07%) |
Mar 29, 2012 | 9.478 | 9.509 | 9.408 | 9.440 | 5,358,146 | -0.08(-0.89%) |
Mar 28, 2012 | 9.589 | 9.632 | 9.462 | 9.525 | 6,534,098 | -0.06(-0.66%) |
Mar 27, 2012 | 9.669 | 9.695 | 9.568 | 9.589 | 5,900,856 | -0.08(-0.88%) |
Mar 26, 2012 | 9.632 | 9.674 | 9.578 | 9.674 | 3,196,654 | +0.12(+1.22%) |
Mar 23, 2012 | 9.653 | 9.663 | 9.536 | 9.557 | 3,825,491 | -0.07(-0.77%) |
Mar 22, 2012 | 9.669 | 9.695 | 9.573 | 9.632 | 3,029,390 | -0.05(-0.55%) |
Mar 21, 2012 | 9.594 | 9.685 | 9.589 | 9.685 | 3,556,539 | +0.09(+0.94%) |
Mar 20, 2012 | 9.584 | 9.616 | 9.541 | 9.594 | 3,441,762 | -0.05(-0.55%) |
Mar 19, 2012 | 9.626 | 9.674 | 9.536 | 9.648 | 3,792,591 | +0.01(+0.06%) |
Mar 16, 2012 | 9.764 | 9.770 | 9.504 | 9.642 | 6,913,875 | -0.12(-1.25%) |
Mar 15, 2012 | 9.727 | 9.770 | 9.663 | 9.764 | 3,128,118 | +0.02(+0.22%) |
Mar 14, 2012 | 9.812 | 9.897 | 9.674 | 9.743 | 5,057,507 | -0.11(-1.13%) |
Mar 13, 2012 | 9.807 | 9.855 | 9.701 | 9.855 | 5,093,017 | +0.09(+0.87%) |
Mar 12, 2012 | 9.493 | 9.796 | 9.493 | 9.770 | 7,044,617 | +0.28(+2.97%) |
Mar 09, 2012 | 9.350 | 9.536 | 9.270 | 9.488 | 4,670,406 | +0.15(+1.65%) |
Mar 08, 2012 | 9.403 | 9.419 | 9.297 | 9.334 | 5,329,194 | +0.02(+0.17%) |
Mar 07, 2012 | 9.377 | 9.414 | 9.302 | 9.318 | 12,963,868 | -0.04(-0.40%) |
Mar 06, 2012 | 9.472 | 9.504 | 9.334 | 9.355 | 7,254,276 | -0.18(-1.84%) |
Mar 05, 2012 | 9.536 | 9.578 | 9.483 | 9.531 | 4,946,364 | -0.04(-0.39%) |
Mar 02, 2012 | 9.653 | 9.764 | 9.536 | 9.568 | 4,811,607 | -0.11(-1.10%) |