Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.186 | 6.337 | 6.062 | 6.275 | 310,676 | +0.10(+1.58%) |
May 30, 2012 | 6.230 | 6.283 | 6.093 | 6.177 | 744,878 | -0.12(-1.83%) |
May 29, 2012 | 6.372 | 6.406 | 6.146 | 6.292 | 407,729 | -0.08(-1.25%) |
May 25, 2012 | 6.363 | 6.390 | 6.164 | 6.372 | 275,529 | +0.01(+0.14%) |
May 24, 2012 | 6.354 | 6.372 | 6.204 | 6.363 | 276,003 | +0.03(+0.42%) |
May 23, 2012 | 6.248 | 6.399 | 6.036 | 6.337 | 364,688 | +0.00(+0.00%) |
May 22, 2012 | 6.469 | 6.469 | 6.226 | 6.337 | 621,154 | -0.13(-2.05%) |
May 21, 2012 | 6.345 | 6.487 | 6.275 | 6.469 | 301,136 | +0.19(+3.09%) |
May 18, 2012 | 6.363 | 6.399 | 6.195 | 6.276 | 288,650 | -0.04(-0.69%) |
May 17, 2012 | 6.514 | 6.673 | 6.310 | 6.319 | 348,521 | -0.19(-2.99%) |
May 16, 2012 | 6.576 | 6.727 | 6.469 | 6.514 | 348,465 | -0.04(-0.54%) |
May 15, 2012 | 6.434 | 6.567 | 6.354 | 6.549 | 382,521 | +0.11(+1.65%) |
May 14, 2012 | 6.629 | 6.655 | 6.443 | 6.443 | 218,865 | -0.27(-4.08%) |
May 11, 2012 | 6.531 | 6.770 | 6.531 | 6.717 | 253,785 | +0.15(+2.29%) |
May 10, 2012 | 6.283 | 6.584 | 6.115 | 6.567 | 577,649 | +0.36(+5.85%) |
May 09, 2012 | 6.646 | 6.735 | 6.186 | 6.204 | 572,388 | -0.49(-7.28%) |
May 08, 2012 | 6.664 | 6.699 | 6.460 | 6.691 | 297,440 | +0.00(+0.00%) |
May 07, 2012 | 6.726 | 6.797 | 6.611 | 6.691 | 387,404 | -0.06(-0.92%) |
May 04, 2012 | 6.868 | 6.868 | 6.655 | 6.753 | 298,286 | -0.16(-2.30%) |
May 03, 2012 | 6.947 | 7.089 | 6.841 | 6.912 | 327,133 | +0.00(+0.00%) |
May 02, 2012 | 7.160 | 7.160 | 6.885 | 6.912 | 264,387 | -0.26(-3.58%) |
May 01, 2012 | 7.089 | 7.257 | 7.080 | 7.168 | 333,889 | +0.10(+1.38%) |
Apr 30, 2012 | 7.230 | 7.248 | 7.053 | 7.071 | 392,990 | -0.21(-2.92%) |
Apr 27, 2012 | 7.045 | 7.310 | 7.045 | 7.284 | 477,921 | +0.27(+3.91%) |
Apr 26, 2012 | 7.593 | 7.611 | 6.832 | 7.009 | 2,373,540 | -0.91(-11.51%) |
Apr 25, 2012 | 7.921 | 8.000 | 7.876 | 7.921 | 388,129 | +0.11(+1.36%) |
Apr 24, 2012 | 7.912 | 8.062 | 7.788 | 7.815 | 415,137 | -0.07(-0.84%) |
Apr 23, 2012 | 8.213 | 8.239 | 7.859 | 7.881 | 512,225 | -0.40(-4.86%) |
Apr 20, 2012 | 8.496 | 8.496 | 8.248 | 8.284 | 460,402 | -0.14(-1.68%) |
Apr 19, 2012 | 8.292 | 8.540 | 8.107 | 8.425 | 881,466 | -0.35(-4.03%) |
Apr 18, 2012 | 8.770 | 8.788 | 8.593 | 8.779 | 335,723 | -0.01(-0.10%) |
Apr 17, 2012 | 9.071 | 9.115 | 8.700 | 8.788 | 398,995 | -0.19(-2.17%) |
Apr 16, 2012 | 8.992 | 9.098 | 8.938 | 8.983 | 157,975 | -0.02(-0.25%) |
Apr 13, 2012 | 9.177 | 9.266 | 8.912 | 9.005 | 123,528 | -0.22(-2.35%) |
Apr 12, 2012 | 9.133 | 9.381 | 9.133 | 9.222 | 191,247 | +0.08(+0.87%) |
Apr 11, 2012 | 9.089 | 9.204 | 8.992 | 9.142 | 159,627 | +0.17(+1.87%) |
Apr 10, 2012 | 9.177 | 9.195 | 8.912 | 8.974 | 205,366 | -0.21(-2.31%) |
Apr 09, 2012 | 9.275 | 9.319 | 9.133 | 9.186 | 133,590 | -0.22(-2.35%) |
Apr 05, 2012 | 9.381 | 9.509 | 9.337 | 9.408 | 119,434 | -0.03(-0.28%) |
Apr 04, 2012 | 9.443 | 9.514 | 9.354 | 9.434 | 195,851 | -0.12(-1.20%) |
Apr 03, 2012 | 9.629 | 9.682 | 9.469 | 9.549 | 257,373 | -0.13(-1.37%) |
Apr 02, 2012 | 9.505 | 9.691 | 9.478 | 9.682 | 316,790 | +0.13(+1.39%) |
Mar 30, 2012 | 9.646 | 9.646 | 9.381 | 9.549 | 404,812 | -0.03(-0.28%) |
Mar 29, 2012 | 9.381 | 9.593 | 9.292 | 9.576 | 168,142 | +0.08(+0.84%) |
Mar 28, 2012 | 9.638 | 9.638 | 9.408 | 9.496 | 283,080 | -0.16(-1.65%) |
Mar 27, 2012 | 9.655 | 9.682 | 9.576 | 9.655 | 329,623 | -0.01(-0.09%) |
Mar 26, 2012 | 9.726 | 9.735 | 9.567 | 9.664 | 203,727 | +0.01(+0.09%) |
Mar 23, 2012 | 9.505 | 9.664 | 9.390 | 9.655 | 280,058 | +0.15(+1.58%) |
Mar 22, 2012 | 9.505 | 9.611 | 9.452 | 9.505 | 166,378 | -0.10(-1.01%) |
Mar 21, 2012 | 9.593 | 9.638 | 9.478 | 9.602 | 226,735 | +0.05(+0.56%) |
Mar 20, 2012 | 9.514 | 9.629 | 9.363 | 9.549 | 207,341 | -0.07(-0.74%) |
Mar 19, 2012 | 9.593 | 9.726 | 9.549 | 9.620 | 273,846 | +0.04(+0.46%) |
Mar 16, 2012 | 9.514 | 9.663 | 9.425 | 9.576 | 395,362 | +0.12(+1.22%) |
Mar 15, 2012 | 9.567 | 9.611 | 9.346 | 9.461 | 334,880 | -0.06(-0.65%) |
Mar 14, 2012 | 9.629 | 9.672 | 9.363 | 9.523 | 277,051 | -0.14(-1.47%) |
Mar 13, 2012 | 9.469 | 9.691 | 9.443 | 9.664 | 254,044 | +0.29(+3.12%) |
Mar 12, 2012 | 9.390 | 9.514 | 9.310 | 9.372 | 93,811 | -0.01(-0.09%) |
Mar 09, 2012 | 9.408 | 9.549 | 9.311 | 9.381 | 219,835 | +0.01(+0.09%) |
Mar 08, 2012 | 9.381 | 9.443 | 9.204 | 9.372 | 212,030 | +0.04(+0.38%) |
Mar 07, 2012 | 9.222 | 9.408 | 9.071 | 9.337 | 267,992 | +0.18(+1.93%) |
Mar 06, 2012 | 9.248 | 9.399 | 8.930 | 9.160 | 489,128 | -0.24(-2.54%) |
Mar 05, 2012 | 9.372 | 9.468 | 9.289 | 9.399 | 408,564 | +0.03(+0.28%) |
Mar 02, 2012 | 9.558 | 9.558 | 9.328 | 9.372 | 673,373 | -0.13(-1.40%) |