Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.225 | 7.403 | 7.118 | 7.349 | 7,873,984 | +0.12(+1.64%) |
May 30, 2012 | 7.473 | 7.511 | 7.204 | 7.231 | 8,958,322 | -0.32(-4.21%) |
May 29, 2012 | 7.565 | 7.581 | 7.468 | 7.549 | 4,776,795 | +0.04(+0.57%) |
May 25, 2012 | 7.452 | 7.597 | 7.446 | 7.506 | 5,355,595 | +0.06(+0.80%) |
May 24, 2012 | 7.500 | 7.516 | 7.339 | 7.446 | 6,513,609 | -0.01(-0.14%) |
May 23, 2012 | 7.285 | 7.500 | 7.220 | 7.457 | 11,658,631 | +0.15(+1.99%) |
May 22, 2012 | 7.376 | 7.425 | 7.263 | 7.312 | 7,554,935 | -0.11(-1.45%) |
May 21, 2012 | 7.069 | 7.419 | 7.004 | 7.419 | 11,356,941 | +0.44(+6.33%) |
May 18, 2012 | 7.161 | 7.182 | 6.902 | 6.978 | 7,937,704 | -0.19(-2.70%) |
May 17, 2012 | 7.285 | 7.398 | 7.112 | 7.171 | 6,533,276 | -0.11(-1.48%) |
May 16, 2012 | 7.268 | 7.436 | 7.247 | 7.279 | 12,185,007 | +0.03(+0.45%) |
May 15, 2012 | 7.700 | 7.700 | 7.139 | 7.247 | 21,478,568 | -0.43(-5.55%) |
May 14, 2012 | 7.953 | 7.985 | 7.656 | 7.673 | 12,844,308 | -0.37(-4.62%) |
May 11, 2012 | 8.120 | 8.233 | 8.039 | 8.044 | 5,752,475 | -0.13(-1.58%) |
May 10, 2012 | 8.308 | 8.351 | 7.996 | 8.174 | 8,207,225 | -0.04(-0.52%) |
May 09, 2012 | 8.438 | 8.438 | 8.184 | 8.217 | 7,671,614 | -0.21(-2.52%) |
May 08, 2012 | 8.866 | 8.940 | 7.951 | 8.430 | 21,049,702 | -0.41(-4.59%) |
May 07, 2012 | 9.008 | 9.098 | 8.814 | 8.835 | 9,311,102 | -0.16(-1.81%) |
May 04, 2012 | 9.135 | 9.166 | 8.977 | 8.998 | 4,103,711 | -0.13(-1.44%) |
May 03, 2012 | 9.077 | 9.161 | 8.998 | 9.129 | 4,140,958 | +0.08(+0.87%) |
May 02, 2012 | 9.287 | 9.335 | 8.977 | 9.051 | 6,585,022 | -0.30(-3.21%) |
May 01, 2012 | 9.061 | 9.403 | 8.982 | 9.350 | 8,239,492 | +0.34(+3.74%) |
Apr 30, 2012 | 9.024 | 9.058 | 8.956 | 9.014 | 3,446,668 | -0.03(-0.29%) |
Apr 27, 2012 | 8.924 | 9.072 | 8.914 | 9.040 | 3,908,068 | +0.12(+1.30%) |
Apr 26, 2012 | 8.835 | 8.982 | 8.806 | 8.924 | 3,642,332 | +0.09(+1.01%) |
Apr 25, 2012 | 8.993 | 8.998 | 8.814 | 8.835 | 3,843,143 | -0.08(-0.94%) |
Apr 24, 2012 | 8.882 | 8.961 | 8.840 | 8.919 | 3,215,087 | +0.04(+0.47%) |
Apr 23, 2012 | 8.998 | 9.040 | 8.814 | 8.877 | 6,283,223 | -0.19(-2.15%) |
Apr 20, 2012 | 8.945 | 9.113 | 8.925 | 9.072 | 5,044,101 | +0.16(+1.83%) |
Apr 19, 2012 | 8.972 | 9.061 | 8.882 | 8.908 | 4,676,070 | -0.07(-0.76%) |
Apr 18, 2012 | 9.014 | 9.024 | 8.935 | 8.977 | 3,176,907 | -0.09(-0.99%) |
Apr 17, 2012 | 8.787 | 9.087 | 8.787 | 9.066 | 6,599,091 | +0.31(+3.55%) |
Apr 16, 2012 | 8.798 | 8.856 | 8.740 | 8.756 | 4,768,084 | -0.02(-0.24%) |
Apr 13, 2012 | 8.945 | 8.972 | 8.756 | 8.777 | 5,771,504 | -0.21(-2.28%) |
Apr 12, 2012 | 8.840 | 9.003 | 8.824 | 8.982 | 4,001,913 | +0.16(+1.79%) |
Apr 11, 2012 | 8.782 | 8.887 | 8.751 | 8.824 | 4,649,574 | +0.13(+1.45%) |
Apr 10, 2012 | 9.024 | 9.072 | 8.698 | 8.698 | 7,991,444 | -0.36(-3.95%) |
Apr 09, 2012 | 8.966 | 9.061 | 8.898 | 9.056 | 5,384,651 | +0.03(+0.35%) |
Apr 05, 2012 | 9.166 | 9.203 | 9.008 | 9.024 | 7,046,586 | -0.16(-1.78%) |
Apr 04, 2012 | 9.245 | 9.250 | 9.135 | 9.187 | 5,847,278 | -0.11(-1.13%) |
Apr 03, 2012 | 9.319 | 9.387 | 9.219 | 9.293 | 5,240,113 | -0.04(-0.45%) |
Apr 02, 2012 | 9.219 | 9.335 | 9.172 | 9.335 | 6,862,342 | +0.08(+0.91%) |
Mar 30, 2012 | 9.371 | 9.424 | 9.250 | 9.250 | 6,778,217 | -0.10(-1.07%) |
Mar 29, 2012 | 9.387 | 9.419 | 9.319 | 9.350 | 5,409,667 | -0.08(-0.89%) |
Mar 28, 2012 | 9.498 | 9.540 | 9.371 | 9.435 | 6,596,926 | -0.06(-0.66%) |
Mar 27, 2012 | 9.577 | 9.603 | 9.477 | 9.498 | 5,957,595 | -0.08(-0.88%) |
Mar 26, 2012 | 9.540 | 9.582 | 9.487 | 9.582 | 3,227,391 | +0.12(+1.22%) |
Mar 23, 2012 | 9.561 | 9.571 | 9.445 | 9.466 | 3,862,274 | -0.07(-0.77%) |
Mar 22, 2012 | 9.577 | 9.603 | 9.482 | 9.540 | 3,058,519 | -0.05(-0.55%) |
Mar 21, 2012 | 9.503 | 9.592 | 9.498 | 9.592 | 3,590,737 | +0.09(+0.94%) |
Mar 20, 2012 | 9.493 | 9.524 | 9.450 | 9.503 | 3,474,855 | -0.05(-0.55%) |
Mar 19, 2012 | 9.535 | 9.582 | 9.445 | 9.556 | 3,829,058 | +0.01(+0.06%) |
Mar 16, 2012 | 9.671 | 9.677 | 9.414 | 9.550 | 6,980,354 | -0.12(-1.25%) |
Mar 15, 2012 | 9.635 | 9.677 | 9.571 | 9.671 | 3,158,196 | +0.02(+0.22%) |
Mar 14, 2012 | 9.719 | 9.803 | 9.582 | 9.650 | 5,106,137 | -0.11(-1.13%) |
Mar 13, 2012 | 9.714 | 9.761 | 9.608 | 9.761 | 5,141,989 | +0.08(+0.87%) |
Mar 12, 2012 | 9.403 | 9.703 | 9.403 | 9.677 | 7,112,353 | +0.28(+2.97%) |
Mar 09, 2012 | 9.261 | 9.445 | 9.182 | 9.398 | 4,715,314 | +0.15(+1.65%) |
Mar 08, 2012 | 9.314 | 9.329 | 9.208 | 9.245 | 5,380,436 | +0.02(+0.17%) |
Mar 07, 2012 | 9.287 | 9.324 | 9.214 | 9.229 | 13,088,520 | -0.04(-0.40%) |
Mar 06, 2012 | 9.382 | 9.414 | 9.245 | 9.266 | 7,324,029 | -0.17(-1.84%) |
Mar 05, 2012 | 9.445 | 9.487 | 9.393 | 9.440 | 4,993,925 | -0.04(-0.39%) |
Mar 02, 2012 | 9.561 | 9.671 | 9.445 | 9.477 | 4,857,872 | -0.11(-1.10%) |