Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.053 | 6.106 | 6.010 | 6.053 | 4,534,609 | -0.10(-1.62%) |
May 30, 2012 | 6.195 | 6.195 | 6.110 | 6.153 | 3,494,638 | -0.22(-3.47%) |
May 29, 2012 | 6.345 | 6.470 | 6.317 | 6.374 | 7,578,337 | +0.25(+4.08%) |
May 25, 2012 | 6.088 | 6.174 | 6.074 | 6.124 | 3,601,116 | -0.03(-0.46%) |
May 24, 2012 | 6.146 | 6.217 | 6.103 | 6.153 | 3,971,345 | +0.02(+0.35%) |
May 23, 2012 | 6.131 | 6.153 | 5.988 | 6.131 | 3,826,662 | -0.01(-0.23%) |
May 22, 2012 | 6.174 | 6.249 | 6.103 | 6.146 | 4,519,343 | -0.04(-0.58%) |
May 21, 2012 | 6.060 | 6.203 | 6.046 | 6.181 | 8,235,667 | +0.21(+3.59%) |
May 18, 2012 | 6.103 | 6.103 | 5.939 | 5.967 | 4,228,895 | +0.04(+0.60%) |
May 17, 2012 | 5.931 | 6.003 | 5.874 | 5.931 | 6,138,201 | -0.02(-0.36%) |
May 16, 2012 | 6.053 | 6.131 | 5.917 | 5.953 | 7,054,609 | -0.09(-1.53%) |
May 15, 2012 | 6.224 | 6.224 | 6.017 | 6.046 | 14,637,725 | -0.17(-2.76%) |
May 14, 2012 | 6.245 | 6.267 | 6.174 | 6.217 | 5,992,837 | -0.25(-3.81%) |
May 11, 2012 | 6.460 | 6.524 | 6.452 | 6.463 | 6,104,327 | +0.00(+0.06%) |
May 10, 2012 | 6.495 | 6.531 | 6.438 | 6.460 | 10,589,686 | +0.04(+0.56%) |
May 09, 2012 | 6.438 | 6.488 | 6.388 | 6.424 | 7,359,970 | -0.11(-1.75%) |
May 08, 2012 | 6.545 | 6.559 | 6.445 | 6.538 | 4,826,720 | -0.01(-0.22%) |
May 07, 2012 | 6.502 | 6.588 | 6.495 | 6.552 | 13,470,036 | -0.03(-0.43%) |
May 04, 2012 | 6.602 | 6.802 | 6.538 | 6.581 | 30,112,482 | -0.26(-3.86%) |
May 03, 2012 | 6.924 | 6.945 | 6.824 | 6.845 | 4,078,072 | -0.10(-1.44%) |
May 02, 2012 | 6.888 | 6.973 | 6.838 | 6.945 | 4,668,488 | -0.15(-2.11%) |
May 01, 2012 | 7.145 | 7.216 | 7.066 | 7.095 | 5,130,514 | -0.04(-0.55%) |
Apr 30, 2012 | 7.109 | 7.223 | 7.073 | 7.134 | 10,444,144 | +0.02(+0.35%) |
Apr 27, 2012 | 6.981 | 7.138 | 6.959 | 7.109 | 8,462,581 | +0.19(+2.68%) |
Apr 26, 2012 | 6.824 | 6.977 | 6.809 | 6.924 | 9,219,356 | +0.11(+1.68%) |
Apr 25, 2012 | 6.695 | 6.829 | 6.624 | 6.809 | 11,834,293 | +0.06(+0.95%) |
Apr 24, 2012 | 6.652 | 6.759 | 6.609 | 6.745 | 8,747,559 | +0.15(+2.27%) |
Apr 23, 2012 | 6.624 | 6.631 | 6.417 | 6.595 | 11,275,113 | -0.23(-3.35%) |
Apr 20, 2012 | 6.824 | 6.866 | 6.795 | 6.824 | 10,053,710 | -0.01(-0.10%) |
Apr 19, 2012 | 6.845 | 6.931 | 6.774 | 6.831 | 3,184,253 | -0.05(-0.73%) |
Apr 18, 2012 | 6.816 | 6.909 | 6.816 | 6.881 | 5,329,125 | +0.06(+0.94%) |
Apr 17, 2012 | 6.802 | 6.888 | 6.781 | 6.816 | 5,052,398 | +0.06(+0.95%) |
Apr 16, 2012 | 6.759 | 6.788 | 6.681 | 6.752 | 7,011,086 | +0.04(+0.64%) |
Apr 13, 2012 | 6.909 | 6.916 | 6.688 | 6.709 | 15,333,237 | -0.27(-3.84%) |
Apr 12, 2012 | 6.931 | 7.023 | 6.931 | 6.977 | 6,862,163 | -0.01(-0.15%) |
Apr 11, 2012 | 6.973 | 7.009 | 6.916 | 6.988 | 9,949,366 | +0.16(+2.35%) |
Apr 10, 2012 | 6.931 | 6.952 | 6.781 | 6.827 | 7,190,550 | -0.08(-1.19%) |
Apr 09, 2012 | 6.788 | 6.924 | 6.788 | 6.909 | 4,003,601 | -0.02(-0.31%) |
Apr 05, 2012 | 7.031 | 7.038 | 6.884 | 6.931 | 7,272,112 | -0.19(-2.66%) |
Apr 04, 2012 | 7.123 | 7.166 | 7.066 | 7.120 | 9,097,478 | -0.28(-3.81%) |
Apr 03, 2012 | 7.445 | 7.565 | 7.352 | 7.402 | 10,969,696 | +0.01(+0.19%) |
Apr 02, 2012 | 7.302 | 7.459 | 7.295 | 7.387 | 8,381,851 | +0.03(+0.39%) |
Mar 30, 2012 | 7.366 | 7.409 | 7.316 | 7.359 | 4,129,564 | +0.11(+1.48%) |
Mar 29, 2012 | 7.302 | 7.320 | 7.152 | 7.252 | 5,009,776 | -0.08(-1.07%) |
Mar 28, 2012 | 7.445 | 7.466 | 7.316 | 7.330 | 4,394,587 | +0.01(+0.10%) |
Mar 27, 2012 | 7.409 | 7.430 | 7.316 | 7.323 | 4,562,166 | +0.01(+0.10%) |
Mar 26, 2012 | 7.238 | 7.316 | 7.173 | 7.316 | 4,727,366 | +0.19(+2.60%) |
Mar 23, 2012 | 7.016 | 7.180 | 6.973 | 7.131 | 7,085,333 | +0.06(+0.91%) |
Mar 22, 2012 | 7.059 | 7.131 | 7.045 | 7.066 | 5,576,442 | -0.02(-0.30%) |
Mar 21, 2012 | 7.173 | 7.180 | 7.073 | 7.088 | 3,961,178 | -0.10(-1.39%) |
Mar 20, 2012 | 7.202 | 7.230 | 7.152 | 7.188 | 5,635,423 | -0.05(-0.74%) |
Mar 19, 2012 | 7.173 | 7.295 | 7.152 | 7.241 | 4,845,512 | +0.10(+1.35%) |
Mar 16, 2012 | 7.188 | 7.223 | 7.120 | 7.145 | 11,458,377 | +0.03(+0.40%) |
Mar 15, 2012 | 7.038 | 7.145 | 7.009 | 7.116 | 5,479,533 | +0.04(+0.50%) |
Mar 14, 2012 | 7.202 | 7.209 | 7.059 | 7.081 | 2,858,332 | -0.14(-1.88%) |
Mar 13, 2012 | 7.142 | 7.273 | 7.131 | 7.216 | 8,019,160 | +0.15(+2.12%) |
Mar 12, 2012 | 7.016 | 7.081 | 6.981 | 7.066 | 6,420,361 | +0.09(+1.33%) |
Mar 09, 2012 | 6.973 | 7.045 | 6.909 | 6.973 | 6,913,094 | +0.08(+1.14%) |
Mar 08, 2012 | 6.824 | 6.959 | 6.809 | 6.895 | 4,739,155 | +0.12(+1.79%) |
Mar 07, 2012 | 6.674 | 6.824 | 6.634 | 6.774 | 12,494,468 | +0.20(+2.98%) |
Mar 06, 2012 | 6.681 | 6.724 | 6.531 | 6.577 | 9,549,805 | -0.35(-5.10%) |
Mar 05, 2012 | 7.009 | 7.023 | 6.931 | 6.931 | 3,990,927 | -0.09(-1.32%) |
Mar 02, 2012 | 7.031 | 7.066 | 6.973 | 7.023 | 5,736,361 | +0.00(+0.00%) |