Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.000 | 7.050 | 6.660 | 6.700 | 866,754 | -0.17(-2.47%) |
May 30, 2012 | 6.990 | 7.065 | 6.855 | 6.870 | 449,808 | -0.18(-2.55%) |
May 29, 2012 | 7.040 | 7.140 | 6.950 | 7.050 | 469,355 | +0.09(+1.29%) |
May 25, 2012 | 7.020 | 7.020 | 6.850 | 6.960 | 614,989 | -0.04(-0.57%) |
May 24, 2012 | 6.980 | 7.010 | 6.780 | 7.000 | 925,713 | +0.03(+0.43%) |
May 23, 2012 | 6.620 | 7.010 | 6.610 | 6.970 | 1,291,005 | +0.36(+5.45%) |
May 22, 2012 | 6.690 | 6.820 | 6.570 | 6.610 | 628,964 | -0.09(-1.34%) |
May 21, 2012 | 6.450 | 6.710 | 6.420 | 6.700 | 792,080 | +0.29(+4.52%) |
May 18, 2012 | 6.750 | 6.790 | 6.370 | 6.410 | 1,608,745 | -0.33(-4.97%) |
May 17, 2012 | 7.040 | 7.130 | 6.740 | 6.745 | 1,084,198 | -0.31(-4.46%) |
May 16, 2012 | 7.170 | 7.240 | 7.040 | 7.060 | 638,110 | -0.11(-1.53%) |
May 15, 2012 | 7.210 | 7.300 | 7.110 | 7.170 | 589,196 | -0.05(-0.69%) |
May 14, 2012 | 7.130 | 7.320 | 7.130 | 7.220 | 576,026 | +0.00(+0.00%) |
May 11, 2012 | 7.070 | 7.290 | 7.030 | 7.220 | 788,509 | +0.08(+1.12%) |
May 10, 2012 | 7.150 | 7.210 | 7.030 | 7.140 | 534,873 | +0.04(+0.56%) |
May 09, 2012 | 7.120 | 7.180 | 7.030 | 7.100 | 569,441 | -0.08(-1.11%) |
May 08, 2012 | 7.030 | 7.240 | 6.940 | 7.180 | 924,878 | +0.12(+1.77%) |
May 07, 2012 | 6.900 | 7.160 | 6.890 | 7.055 | 900,040 | +0.15(+2.25%) |
May 04, 2012 | 7.110 | 7.110 | 6.800 | 6.900 | 1,514,123 | -0.23(-3.23%) |
May 03, 2012 | 7.780 | 7.790 | 7.020 | 7.130 | 2,353,308 | -0.48(-6.31%) |
May 02, 2012 | 7.580 | 7.730 | 7.550 | 7.610 | 1,129,390 | +0.01(+0.13%) |
May 01, 2012 | 7.650 | 7.840 | 7.510 | 7.600 | 810,717 | -0.03(-0.33%) |
Apr 30, 2012 | 7.840 | 7.890 | 7.590 | 7.625 | 944,624 | -0.25(-3.11%) |
Apr 27, 2012 | 7.830 | 7.900 | 7.700 | 7.870 | 815,689 | +0.05(+0.64%) |
Apr 26, 2012 | 7.720 | 7.880 | 7.640 | 7.820 | 636,129 | +0.11(+1.43%) |
Apr 25, 2012 | 7.570 | 7.750 | 7.550 | 7.710 | 790,578 | +0.22(+2.94%) |
Apr 24, 2012 | 7.340 | 7.570 | 7.280 | 7.490 | 697,717 | +0.18(+2.46%) |
Apr 23, 2012 | 7.430 | 7.450 | 7.210 | 7.310 | 1,149,243 | -0.20(-2.66%) |
Apr 20, 2012 | 7.510 | 7.630 | 7.340 | 7.510 | 1,320,004 | +0.15(+2.04%) |
Apr 19, 2012 | 7.300 | 7.490 | 7.300 | 7.360 | 851,741 | +0.09(+1.24%) |
Apr 18, 2012 | 7.230 | 7.290 | 7.120 | 7.270 | 774,770 | +0.03(+0.41%) |
Apr 17, 2012 | 7.250 | 7.460 | 7.230 | 7.240 | 1,744,146 | +0.03(+0.42%) |
Apr 16, 2012 | 7.300 | 7.360 | 7.150 | 7.210 | 671,094 | -0.03(-0.41%) |
Apr 13, 2012 | 7.350 | 7.360 | 7.200 | 7.240 | 755,384 | -0.14(-1.90%) |
Apr 12, 2012 | 7.400 | 7.500 | 7.320 | 7.380 | 1,150,875 | +0.00(+0.00%) |
Apr 11, 2012 | 7.360 | 7.450 | 7.200 | 7.380 | 925,182 | +0.07(+0.96%) |
Apr 10, 2012 | 7.500 | 7.600 | 7.190 | 7.310 | 2,093,007 | -0.16(-2.14%) |
Apr 09, 2012 | 7.550 | 7.600 | 7.460 | 7.470 | 965,596 | -0.18(-2.35%) |
Apr 05, 2012 | 7.769 | 7.840 | 7.630 | 7.650 | 974,974 | -0.10(-1.29%) |
Apr 04, 2012 | 7.700 | 7.770 | 7.600 | 7.750 | 1,029,198 | -0.04(-0.51%) |
Apr 03, 2012 | 7.790 | 7.845 | 7.730 | 7.790 | 1,342,714 | +0.01(+0.13%) |
Apr 02, 2012 | 7.860 | 7.910 | 7.680 | 7.780 | 1,571,671 | -0.14(-1.77%) |
Mar 30, 2012 | 8.290 | 8.290 | 7.800 | 7.920 | 2,566,146 | -0.30(-3.65%) |
Mar 29, 2012 | 8.100 | 8.250 | 8.050 | 8.220 | 1,600,452 | +0.07(+0.86%) |
Mar 28, 2012 | 8.230 | 8.500 | 8.080 | 8.150 | 2,286,603 | -0.06(-0.73%) |
Mar 27, 2012 | 7.890 | 8.390 | 7.840 | 8.210 | 2,628,999 | +0.34(+4.32%) |
Mar 26, 2012 | 7.730 | 8.120 | 7.730 | 7.870 | 2,377,047 | +0.25(+3.28%) |
Mar 23, 2012 | 7.600 | 7.660 | 7.490 | 7.620 | 489,763 | +0.02(+0.26%) |
Mar 22, 2012 | 7.530 | 7.620 | 7.450 | 7.600 | 764,042 | +0.01(+0.13%) |
Mar 21, 2012 | 7.570 | 7.650 | 7.500 | 7.590 | 652,013 | +0.04(+0.53%) |
Mar 20, 2012 | 7.640 | 7.670 | 7.470 | 7.550 | 1,313,589 | -0.12(-1.56%) |
Mar 19, 2012 | 7.540 | 7.750 | 7.490 | 7.670 | 1,137,220 | +0.12(+1.59%) |
Mar 16, 2012 | 7.640 | 7.690 | 7.430 | 7.550 | 1,890,146 | -0.07(-0.92%) |
Mar 15, 2012 | 7.610 | 7.640 | 7.510 | 7.620 | 1,059,341 | +0.03(+0.40%) |
Mar 14, 2012 | 7.600 | 7.660 | 7.525 | 7.590 | 602,447 | -0.04(-0.52%) |
Mar 13, 2012 | 7.580 | 7.720 | 7.510 | 7.630 | 1,036,189 | +0.10(+1.33%) |
Mar 12, 2012 | 7.580 | 7.670 | 7.450 | 7.530 | 529,102 | -0.03(-0.40%) |
Mar 09, 2012 | 7.550 | 7.750 | 7.460 | 7.560 | 924,125 | +0.04(+0.53%) |
Mar 08, 2012 | 7.510 | 7.660 | 7.400 | 7.520 | 737,004 | +0.06(+0.80%) |
Mar 07, 2012 | 7.530 | 7.590 | 7.370 | 7.460 | 836,035 | -0.03(-0.40%) |
Mar 06, 2012 | 7.570 | 7.710 | 7.420 | 7.490 | 1,940,335 | -0.19(-2.47%) |
Mar 05, 2012 | 7.640 | 7.800 | 7.580 | 7.680 | 1,455,456 | +0.01(+0.13%) |
Mar 02, 2012 | 7.380 | 7.900 | 7.310 | 7.670 | 2,821,445 | +0.28(+3.79%) |