Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.990 | 5.990 | 5.560 | 5.800 | 1,940 | -0.05(-0.85%) |
May 30, 2012 | 5.680 | 6.050 | 5.680 | 5.850 | 2,966 | +0.18(+3.17%) |
May 29, 2012 | 5.580 | 6.030 | 5.580 | 5.670 | 9,893 | +0.09(+1.61%) |
May 25, 2012 | 5.510 | 5.700 | 5.510 | 5.580 | 2,030 | -0.14(-2.45%) |
May 24, 2012 | 5.560 | 5.830 | 5.560 | 5.720 | 6,644 | +0.11(+1.96%) |
May 23, 2012 | 5.680 | 5.780 | 5.510 | 5.610 | 13,559 | -0.09(-1.58%) |
May 22, 2012 | 6.120 | 6.120 | 5.570 | 5.700 | 35,213 | -0.24(-4.04%) |
May 21, 2012 | 6.260 | 6.326 | 5.940 | 5.940 | 9,250 | -0.25(-4.04%) |
May 18, 2012 | 6.270 | 6.340 | 6.100 | 6.190 | 3,423 | -0.05(-0.80%) |
May 17, 2012 | 6.370 | 6.390 | 6.100 | 6.240 | 6,267 | -0.04(-0.64%) |
May 16, 2012 | 6.137 | 6.280 | 6.100 | 6.280 | 2,300 | +0.19(+3.12%) |
May 15, 2012 | 6.030 | 6.180 | 6.020 | 6.090 | 800 | +0.03(+0.50%) |
May 14, 2012 | 6.090 | 6.250 | 6.060 | 6.060 | 12,418 | -0.13(-2.10%) |
May 11, 2012 | 6.290 | 6.510 | 6.190 | 6.190 | 20,502 | -0.25(-3.88%) |
May 10, 2012 | 6.720 | 6.720 | 6.240 | 6.440 | 17,557 | -0.22(-3.30%) |
May 09, 2012 | 6.630 | 6.880 | 6.520 | 6.660 | 21,742 | -0.09(-1.33%) |
May 08, 2012 | 6.670 | 6.750 | 6.660 | 6.750 | 780 | -0.12(-1.75%) |
May 07, 2012 | 6.490 | 6.980 | 6.370 | 6.870 | 2,725 | +0.42(+6.51%) |
May 04, 2012 | 6.470 | 6.480 | 6.170 | 6.450 | 8,122 | +0.02(+0.31%) |
May 03, 2012 | 6.680 | 6.760 | 6.400 | 6.430 | 23,917 | -0.17(-2.58%) |
May 02, 2012 | 6.920 | 7.330 | 6.550 | 6.600 | 15,111 | -0.31(-4.49%) |
May 01, 2012 | 6.900 | 6.974 | 6.890 | 6.910 | 1,027 | +0.11(+1.62%) |
Apr 30, 2012 | 7.120 | 7.120 | 6.520 | 6.800 | 3,100 | -0.30(-4.23%) |
Apr 27, 2012 | 7.190 | 7.199 | 7.100 | 7.100 | 1,200 | +0.30(+4.41%) |
Apr 26, 2012 | 6.880 | 6.970 | 6.800 | 6.800 | 3,946 | -0.03(-0.44%) |
Apr 25, 2012 | 6.700 | 7.039 | 6.700 | 6.830 | 6,753 | +0.16(+2.40%) |
Apr 24, 2012 | 6.570 | 6.940 | 6.480 | 6.670 | 26,658 | +0.02(+0.30%) |
Apr 23, 2012 | 6.850 | 6.960 | 6.370 | 6.650 | 14,812 | -0.19(-2.78%) |
Apr 20, 2012 | 6.840 | 6.890 | 6.670 | 6.840 | 1,822 | -0.06(-0.87%) |
Apr 19, 2012 | 6.770 | 6.970 | 6.740 | 6.900 | 5,308 | +0.06(+0.88%) |
Apr 18, 2012 | 6.890 | 6.910 | 6.840 | 6.840 | 1,500 | -0.19(-2.70%) |
Apr 17, 2012 | 6.950 | 7.240 | 6.900 | 7.030 | 13,066 | +0.06(+0.86%) |
Apr 16, 2012 | 7.230 | 7.250 | 6.760 | 6.970 | 15,958 | -0.14(-1.97%) |
Apr 13, 2012 | 7.040 | 7.185 | 6.930 | 7.110 | 10,111 | -0.07(-0.97%) |
Apr 12, 2012 | 6.930 | 7.190 | 6.920 | 7.180 | 2,152 | +0.24(+3.46%) |
Apr 11, 2012 | 6.840 | 7.010 | 6.800 | 6.940 | 6,616 | +0.07(+1.02%) |
Apr 10, 2012 | 7.110 | 7.120 | 6.770 | 6.870 | 16,488 | -0.57(-7.66%) |
Apr 09, 2012 | 7.510 | 7.560 | 7.310 | 7.440 | 5,755 | -0.01(-0.13%) |
Apr 05, 2012 | 7.860 | 7.860 | 7.060 | 7.450 | 7,265 | -0.43(-5.46%) |
Apr 04, 2012 | 7.920 | 7.960 | 7.510 | 7.880 | 640 | -0.01(-0.13%) |
Apr 03, 2012 | 7.583 | 7.890 | 7.570 | 7.890 | 4,650 | +0.01(+0.13%) |
Apr 02, 2012 | 7.580 | 7.880 | 7.530 | 7.880 | 5,647 | +0.13(+1.68%) |
Mar 30, 2012 | 7.790 | 7.970 | 7.620 | 7.750 | 9,967 | -0.13(-1.65%) |
Mar 29, 2012 | 7.950 | 8.000 | 7.810 | 7.880 | 13,549 | -0.12(-1.50%) |
Mar 28, 2012 | 8.000 | 8.000 | 7.760 | 8.000 | 27,878 | -0.12(-1.48%) |
Mar 27, 2012 | 8.330 | 8.330 | 8.060 | 8.120 | 1,549 | -0.09(-1.10%) |
Mar 26, 2012 | 8.410 | 8.480 | 8.210 | 8.210 | 3,719 | -0.23(-2.73%) |
Mar 23, 2012 | 8.500 | 8.500 | 8.210 | 8.440 | 5,335 | -0.06(-0.71%) |
Mar 22, 2012 | 8.400 | 8.710 | 8.350 | 8.500 | 11,098 | +0.35(+4.29%) |
Mar 21, 2012 | 8.270 | 8.450 | 8.150 | 8.150 | 847 | -0.12(-1.45%) |
Mar 20, 2012 | 8.540 | 8.600 | 8.150 | 8.270 | 6,509 | -0.08(-0.96%) |
Mar 19, 2012 | 8.360 | 8.500 | 8.160 | 8.350 | 5,900 | -0.04(-0.48%) |
Mar 16, 2012 | 8.380 | 8.500 | 8.130 | 8.390 | 6,598 | -0.04(-0.47%) |
Mar 15, 2012 | 8.580 | 8.620 | 8.210 | 8.430 | 14,179 | -0.12(-1.40%) |
Mar 14, 2012 | 8.450 | 8.650 | 8.420 | 8.550 | 5,570 | +0.10(+1.18%) |
Mar 13, 2012 | 8.230 | 8.520 | 8.040 | 8.450 | 8,312 | +0.17(+2.05%) |
Mar 12, 2012 | 7.990 | 8.280 | 7.990 | 8.280 | 8,846 | +0.26(+3.24%) |
Mar 09, 2012 | 8.020 | 8.040 | 7.900 | 8.020 | 6,286 | +0.13(+1.65%) |
Mar 08, 2012 | 8.060 | 8.060 | 7.810 | 7.890 | 12,967 | -0.15(-1.87%) |
Mar 07, 2012 | 8.050 | 8.120 | 7.890 | 8.040 | 8,199 | -0.01(-0.12%) |
Mar 06, 2012 | 8.060 | 8.120 | 8.000 | 8.050 | 3,574 | -0.15(-1.83%) |
Mar 05, 2012 | 8.140 | 8.200 | 8.000 | 8.200 | 1,690 | +0.05(+0.61%) |
Mar 02, 2012 | 8.060 | 8.250 | 8.020 | 8.150 | 4,311 | +0.01(+0.12%) |