Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.713 | 6.729 | 6.521 | 6.667 | 3,551,778 | -0.08(-1.12%) |
May 30, 2012 | 6.824 | 6.848 | 6.681 | 6.743 | 2,407,728 | -0.20(-2.91%) |
May 29, 2012 | 6.913 | 7.007 | 6.878 | 6.945 | 2,994,954 | +0.14(+2.06%) |
May 25, 2012 | 6.889 | 6.926 | 6.767 | 6.805 | 2,053,299 | -0.07(-1.02%) |
May 24, 2012 | 6.964 | 7.007 | 6.778 | 6.875 | 2,771,501 | -0.05(-0.78%) |
May 23, 2012 | 6.713 | 6.964 | 6.659 | 6.929 | 3,116,516 | +0.13(+1.87%) |
May 22, 2012 | 6.832 | 6.959 | 6.745 | 6.802 | 3,456,608 | -0.01(-0.16%) |
May 21, 2012 | 6.521 | 6.816 | 6.478 | 6.813 | 3,519,221 | +0.34(+5.30%) |
May 18, 2012 | 6.589 | 6.632 | 6.451 | 6.470 | 4,495,507 | -0.08(-1.28%) |
May 17, 2012 | 6.880 | 6.880 | 6.533 | 6.554 | 2,944,121 | -0.31(-4.52%) |
May 16, 2012 | 7.069 | 7.134 | 6.855 | 6.864 | 2,012,288 | -0.15(-2.15%) |
May 15, 2012 | 7.121 | 7.142 | 6.988 | 7.015 | 2,569,035 | -0.12(-1.66%) |
May 14, 2012 | 7.149 | 7.234 | 7.035 | 7.134 | 2,511,956 | -0.12(-1.71%) |
May 11, 2012 | 7.242 | 7.412 | 7.229 | 7.258 | 2,276,222 | -0.08(-1.10%) |
May 10, 2012 | 7.466 | 7.526 | 7.318 | 7.339 | 2,030,241 | -0.01(-0.15%) |
May 09, 2012 | 7.307 | 7.412 | 7.221 | 7.350 | 4,930,644 | -0.11(-1.41%) |
May 08, 2012 | 7.431 | 7.469 | 7.221 | 7.455 | 3,231,410 | -0.03(-0.40%) |
May 07, 2012 | 7.474 | 7.558 | 7.388 | 7.485 | 4,204,747 | -0.02(-0.32%) |
May 04, 2012 | 7.725 | 7.733 | 7.461 | 7.509 | 3,137,966 | -0.27(-3.50%) |
May 03, 2012 | 7.974 | 8.003 | 7.752 | 7.782 | 2,948,448 | -0.21(-2.63%) |
May 02, 2012 | 7.930 | 8.038 | 7.833 | 7.993 | 3,453,337 | -0.02(-0.27%) |
May 01, 2012 | 7.995 | 8.155 | 7.987 | 8.014 | 3,555,864 | +0.02(+0.30%) |
Apr 30, 2012 | 8.136 | 8.155 | 7.866 | 7.990 | 4,947,715 | -0.21(-2.50%) |
Apr 27, 2012 | 7.944 | 8.233 | 7.895 | 8.195 | 6,552,612 | +0.34(+4.29%) |
Apr 26, 2012 | 8.260 | 8.422 | 7.785 | 7.858 | 12,939,908 | -0.40(-4.90%) |
Apr 25, 2012 | 8.173 | 8.271 | 8.047 | 8.262 | 8,213,894 | +0.20(+2.51%) |
Apr 24, 2012 | 7.987 | 8.109 | 7.970 | 8.060 | 4,589,733 | +0.09(+1.08%) |
Apr 23, 2012 | 8.138 | 8.168 | 7.917 | 7.974 | 5,041,222 | -0.35(-4.15%) |
Apr 20, 2012 | 8.484 | 8.524 | 8.298 | 8.319 | 2,672,229 | -0.09(-1.09%) |
Apr 19, 2012 | 8.573 | 8.692 | 8.314 | 8.411 | 1,844,131 | -0.19(-2.17%) |
Apr 18, 2012 | 8.505 | 8.650 | 8.437 | 8.597 | 1,965,186 | +0.01(+0.06%) |
Apr 17, 2012 | 8.576 | 8.725 | 8.549 | 8.592 | 2,502,980 | +0.11(+1.24%) |
Apr 16, 2012 | 8.532 | 8.646 | 8.373 | 8.487 | 1,595,286 | +0.02(+0.22%) |
Apr 13, 2012 | 8.586 | 8.605 | 8.449 | 8.468 | 1,314,836 | -0.17(-1.94%) |
Apr 12, 2012 | 8.427 | 8.694 | 8.403 | 8.635 | 4,415,582 | +0.37(+4.51%) |
Apr 11, 2012 | 8.343 | 8.411 | 8.241 | 8.262 | 2,453,177 | +0.08(+0.96%) |
Apr 10, 2012 | 8.609 | 8.658 | 8.163 | 8.184 | 5,265,628 | -0.45(-5.18%) |
Apr 09, 2012 | 8.642 | 8.693 | 8.534 | 8.631 | 3,537,812 | -0.25(-2.85%) |
Apr 05, 2012 | 8.844 | 8.949 | 8.819 | 8.884 | 2,370,576 | -0.03(-0.33%) |
Apr 04, 2012 | 8.838 | 8.943 | 8.795 | 8.914 | 2,018,123 | -0.07(-0.81%) |
Apr 03, 2012 | 9.021 | 9.083 | 8.927 | 8.986 | 2,343,942 | -0.02(-0.27%) |
Apr 02, 2012 | 8.792 | 9.105 | 8.747 | 9.010 | 3,261,717 | +0.14(+1.61%) |
Mar 30, 2012 | 8.994 | 9.010 | 8.849 | 8.868 | 1,809,450 | -0.04(-0.45%) |
Mar 29, 2012 | 8.817 | 8.935 | 8.739 | 8.908 | 3,348,137 | -0.01(-0.09%) |
Mar 28, 2012 | 8.973 | 8.975 | 8.687 | 8.916 | 3,633,629 | -0.06(-0.69%) |
Mar 27, 2012 | 9.091 | 9.115 | 8.919 | 8.978 | 2,375,645 | -0.11(-1.24%) |
Mar 26, 2012 | 9.183 | 9.277 | 9.072 | 9.091 | 2,317,197 | +0.03(+0.33%) |
Mar 23, 2012 | 8.924 | 9.091 | 8.776 | 9.062 | 2,111,878 | +0.13(+1.42%) |
Mar 22, 2012 | 9.180 | 9.180 | 8.879 | 8.935 | 3,053,623 | -0.36(-3.88%) |
Mar 21, 2012 | 9.325 | 9.390 | 9.183 | 9.296 | 2,288,467 | +0.03(+0.35%) |
Mar 20, 2012 | 9.333 | 9.371 | 9.162 | 9.263 | 1,478,656 | -0.19(-1.99%) |
Mar 19, 2012 | 9.374 | 9.522 | 9.344 | 9.452 | 1,428,215 | +0.03(+0.34%) |
Mar 16, 2012 | 9.419 | 9.476 | 9.350 | 9.419 | 2,469,065 | +0.01(+0.06%) |
Mar 15, 2012 | 9.110 | 9.419 | 9.083 | 9.414 | 4,851,922 | +0.31(+3.46%) |
Mar 14, 2012 | 9.142 | 9.231 | 9.043 | 9.099 | 2,507,385 | -0.05(-0.56%) |
Mar 13, 2012 | 9.075 | 9.167 | 9.029 | 9.150 | 4,187,889 | +0.15(+1.64%) |
Mar 12, 2012 | 9.164 | 9.167 | 8.957 | 9.002 | 1,429,623 | -0.12(-1.33%) |
Mar 09, 2012 | 9.035 | 9.247 | 8.989 | 9.123 | 1,835,333 | +0.09(+0.98%) |
Mar 08, 2012 | 8.983 | 9.062 | 8.860 | 9.035 | 2,715,033 | +0.15(+1.70%) |
Mar 07, 2012 | 8.693 | 8.897 | 8.642 | 8.884 | 5,559,020 | +0.26(+3.03%) |
Mar 06, 2012 | 8.965 | 8.973 | 8.582 | 8.623 | 2,680,607 | -0.50(-5.49%) |
Mar 05, 2012 | 9.180 | 9.191 | 9.016 | 9.123 | 1,536,866 | -0.06(-0.67%) |
Mar 02, 2012 | 9.347 | 9.355 | 9.062 | 9.185 | 1,910,520 | -0.21(-2.21%) |