Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.489 | 7.583 | 7.364 | 7.515 | 3,078,511 | +0.05(+0.63%) |
May 30, 2012 | 7.652 | 7.674 | 7.459 | 7.467 | 3,002,897 | -0.25(-3.23%) |
May 29, 2012 | 7.622 | 7.747 | 7.570 | 7.717 | 2,157,262 | +0.17(+2.22%) |
May 25, 2012 | 7.570 | 7.592 | 7.441 | 7.549 | 1,857,315 | -0.01(-0.11%) |
May 24, 2012 | 7.592 | 7.644 | 7.463 | 7.558 | 2,543,000 | -0.04(-0.57%) |
May 23, 2012 | 7.454 | 7.626 | 7.355 | 7.601 | 3,998,100 | +0.06(+0.86%) |
May 22, 2012 | 7.446 | 7.562 | 7.398 | 7.536 | 4,150,877 | +0.12(+1.57%) |
May 21, 2012 | 7.209 | 7.454 | 7.175 | 7.420 | 3,473,468 | +0.20(+2.80%) |
May 18, 2012 | 7.394 | 7.420 | 7.166 | 7.218 | 4,187,346 | -0.18(-2.39%) |
May 17, 2012 | 7.734 | 7.777 | 7.394 | 7.394 | 5,327,849 | -0.36(-4.61%) |
May 16, 2012 | 7.876 | 7.898 | 7.708 | 7.751 | 3,058,693 | -0.11(-1.42%) |
May 15, 2012 | 7.898 | 7.928 | 7.790 | 7.863 | 2,393,715 | -0.03(-0.38%) |
May 14, 2012 | 8.048 | 8.121 | 7.863 | 7.893 | 3,383,504 | -0.27(-3.32%) |
May 11, 2012 | 8.074 | 8.199 | 8.040 | 8.164 | 3,138,975 | +0.01(+0.11%) |
May 10, 2012 | 8.126 | 8.195 | 8.005 | 8.156 | 3,462,238 | +0.09(+1.12%) |
May 09, 2012 | 7.971 | 8.087 | 7.941 | 8.065 | 3,613,935 | -0.01(-0.16%) |
May 08, 2012 | 8.044 | 8.117 | 7.966 | 8.078 | 2,807,730 | -0.04(-0.53%) |
May 07, 2012 | 8.070 | 8.139 | 8.018 | 8.121 | 3,330,266 | +0.02(+0.21%) |
May 04, 2012 | 8.083 | 8.147 | 8.048 | 8.104 | 3,348,062 | -0.04(-0.53%) |
May 03, 2012 | 8.177 | 8.225 | 8.096 | 8.147 | 2,601,617 | -0.04(-0.47%) |
May 02, 2012 | 8.108 | 8.190 | 8.009 | 8.186 | 4,193,522 | +0.01(+0.11%) |
May 01, 2012 | 8.173 | 8.362 | 8.035 | 8.177 | 4,251,001 | +0.16(+1.99%) |
Apr 30, 2012 | 8.035 | 8.053 | 7.949 | 8.018 | 2,528,657 | +0.00(+0.00%) |
Apr 27, 2012 | 8.100 | 8.100 | 7.941 | 8.018 | 4,686,331 | -0.04(-0.48%) |
Apr 26, 2012 | 8.083 | 8.139 | 8.046 | 8.057 | 2,640,415 | -0.03(-0.43%) |
Apr 25, 2012 | 8.134 | 8.216 | 8.061 | 8.091 | 2,845,770 | +0.06(+0.80%) |
Apr 24, 2012 | 7.915 | 8.070 | 7.902 | 8.027 | 1,952,265 | +0.13(+1.69%) |
Apr 23, 2012 | 7.902 | 7.936 | 7.794 | 7.893 | 2,750,389 | -0.12(-1.56%) |
Apr 20, 2012 | 7.928 | 8.057 | 7.867 | 8.018 | 3,573,048 | +0.18(+2.31%) |
Apr 19, 2012 | 7.915 | 7.915 | 7.687 | 7.837 | 4,932,543 | -0.05(-0.65%) |
Apr 18, 2012 | 8.061 | 8.083 | 7.872 | 7.889 | 4,363,839 | -0.21(-2.55%) |
Apr 17, 2012 | 8.177 | 8.177 | 8.070 | 8.096 | 4,023,377 | +0.00(+0.05%) |
Apr 16, 2012 | 8.014 | 8.117 | 7.932 | 8.091 | 2,971,418 | +0.15(+1.95%) |
Apr 13, 2012 | 7.876 | 7.992 | 7.796 | 7.936 | 3,850,762 | +0.05(+0.60%) |
Apr 12, 2012 | 7.837 | 7.932 | 7.799 | 7.889 | 3,159,185 | +0.08(+0.99%) |
Apr 11, 2012 | 7.790 | 7.846 | 7.738 | 7.811 | 2,117,126 | +0.12(+1.57%) |
Apr 10, 2012 | 7.889 | 7.919 | 7.661 | 7.691 | 5,445,269 | -0.17(-2.19%) |
Apr 09, 2012 | 7.846 | 7.915 | 7.803 | 7.863 | 3,191,251 | -0.13(-1.62%) |
Apr 05, 2012 | 8.035 | 8.100 | 7.979 | 7.992 | 2,010,919 | -0.07(-0.91%) |
Apr 04, 2012 | 8.143 | 8.182 | 8.053 | 8.065 | 2,242,433 | -0.15(-1.83%) |
Apr 03, 2012 | 8.229 | 8.294 | 8.203 | 8.216 | 3,564,249 | +0.00(+0.00%) |
Apr 02, 2012 | 8.143 | 8.246 | 8.108 | 8.216 | 2,679,631 | +0.07(+0.90%) |
Mar 30, 2012 | 8.225 | 8.235 | 8.126 | 8.143 | 2,823,312 | -0.03(-0.32%) |
Mar 29, 2012 | 8.091 | 8.212 | 8.009 | 8.169 | 3,736,497 | +0.01(+0.11%) |
Mar 28, 2012 | 8.160 | 8.302 | 8.108 | 8.160 | 3,510,140 | -0.06(-0.73%) |
Mar 27, 2012 | 8.105 | 8.297 | 8.065 | 8.220 | 5,330,219 | +0.13(+1.63%) |
Mar 26, 2012 | 8.037 | 8.088 | 7.999 | 8.088 | 3,181,924 | +0.14(+1.71%) |
Mar 23, 2012 | 7.940 | 7.969 | 7.859 | 7.952 | 3,959,164 | +0.03(+0.32%) |
Mar 22, 2012 | 7.880 | 7.959 | 7.769 | 7.927 | 4,393,417 | -0.02(-0.21%) |
Mar 21, 2012 | 7.978 | 8.046 | 7.927 | 7.944 | 1,929,805 | -0.03(-0.37%) |
Mar 20, 2012 | 7.931 | 8.020 | 7.901 | 7.974 | 2,499,681 | -0.02(-0.27%) |
Mar 19, 2012 | 7.901 | 8.059 | 7.876 | 7.995 | 2,750,647 | +0.06(+0.80%) |
Mar 16, 2012 | 7.854 | 7.978 | 7.795 | 7.931 | 5,546,882 | +0.10(+1.30%) |
Mar 15, 2012 | 7.778 | 7.859 | 7.723 | 7.829 | 2,796,606 | +0.08(+1.04%) |
Mar 14, 2012 | 7.608 | 7.765 | 7.574 | 7.748 | 4,271,932 | +0.15(+1.96%) |
Mar 13, 2012 | 7.476 | 7.633 | 7.433 | 7.599 | 4,248,423 | +0.19(+2.53%) |
Mar 12, 2012 | 7.527 | 7.540 | 7.403 | 7.412 | 2,889,921 | -0.11(-1.41%) |
Mar 09, 2012 | 7.569 | 7.650 | 7.506 | 7.518 | 2,391,927 | -0.06(-0.73%) |
Mar 08, 2012 | 7.663 | 7.663 | 7.551 | 7.574 | 2,882,036 | -0.06(-0.78%) |
Mar 07, 2012 | 7.535 | 7.642 | 7.484 | 7.633 | 2,936,035 | +0.13(+1.70%) |
Mar 06, 2012 | 7.574 | 7.642 | 7.484 | 7.506 | 3,522,413 | -0.17(-2.22%) |
Mar 05, 2012 | 7.557 | 7.682 | 7.506 | 7.676 | 2,096,083 | +0.10(+1.29%) |
Mar 02, 2012 | 7.599 | 7.654 | 7.540 | 7.578 | 2,833,783 | -0.02(-0.28%) |