Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.78 | 22.85 | 21.38 | 21.95 | 1,053,755 | -0.83(-3.66%) |
May 30, 2012 | 22.83 | 23.08 | 22.42 | 22.79 | 708,965 | -0.64(-2.72%) |
May 29, 2012 | 23.02 | 23.62 | 23.02 | 23.42 | 1,067,530 | -6906.91(-99.66%) |
May 25, 2012 | 6974 | 6997 | 6925 | 6930 | 1,357,932 | -52.20(-0.75%) |
May 24, 2012 | 7013 | 7047 | 6949 | 6983 | 1,678,130 | -22.40(-0.32%) |
May 23, 2012 | 7069 | 7069 | 6988 | 7005 | 1,578,336 | -124.60(-1.75%) |
May 22, 2012 | 7113 | 7130 | 7088 | 7130 | 1,537,317 | +81.01(+1.15%) |
May 21, 2012 | 7022 | 7076 | 7022 | 7049 | 1,322,423 | +40.22(+0.57%) |
May 18, 2012 | 7107 | 7108 | 7007 | 7008 | 2,187,508 | -201.47(-2.79%) |
May 17, 2012 | 7158 | 7210 | 7129 | 7210 | 1,878,126 | +119.75(+1.69%) |
May 16, 2012 | 7229 | 7252 | 7090 | 7090 | 1,917,922 | -157.85(-2.18%) |
May 15, 2012 | 7182 | 7249 | 7146 | 7248 | 1,578,540 | +18.09(+0.25%) |
May 14, 2012 | 7242 | 7264 | 7200 | 7230 | 1,167,528 | -23.70(-0.33%) |
May 11, 2012 | 7323 | 7324 | 7235 | 7253 | 1,628,131 | -80.99(-1.10%) |
May 10, 2012 | 7330 | 7373 | 7322 | 7334 | 1,389,973 | +8.13(+0.11%) |
May 09, 2012 | 7336 | 7364 | 7300 | 7326 | 1,687,518 | -68.60(-0.93%) |
May 08, 2012 | 7421 | 7421 | 7372 | 7395 | 1,536,705 | +7.48(+0.10%) |
May 07, 2012 | 7456 | 7456 | 7366 | 7387 | 1,904,044 | -159.62(-2.11%) |
May 04, 2012 | 7467 | 7551 | 7463 | 7547 | 2,118,122 | +40.60(+0.54%) |
May 03, 2012 | 7518 | 7528 | 7490 | 7506 | 1,884,861 | -16.94(-0.23%) |
May 02, 2012 | 7362 | 7526 | 7362 | 7523 | 2,750,559 | +7494.82(+26208.42%) |
May 01, 2012 | 28.17 | 28.80 | 27.85 | 28.60 | 1,489,665 | +0.28(+1.00%) |
Apr 30, 2012 | 27.33 | 28.41 | 26.41 | 28.31 | 1,743,843 | +0.84(+3.07%) |
Apr 27, 2012 | 27.13 | 27.79 | 26.73 | 27.47 | 1,854,147 | +1.07(+4.05%) |
Apr 26, 2012 | 25.50 | 26.46 | 24.29 | 26.40 | 2,436,279 | +2.19(+9.02%) |
Apr 25, 2012 | 23.96 | 24.30 | 23.47 | 24.22 | 1,043,347 | +0.65(+2.74%) |
Apr 24, 2012 | 23.00 | 23.71 | 22.72 | 23.57 | 609,988 | +0.57(+2.47%) |
Apr 23, 2012 | 22.90 | 23.09 | 22.30 | 23.00 | 521,010 | -0.49(-2.09%) |
Apr 20, 2012 | 23.78 | 23.90 | 23.36 | 23.49 | 346,523 | +0.03(+0.13%) |
Apr 19, 2012 | 23.63 | 24.01 | 23.04 | 23.46 | 469,888 | -0.07(-0.29%) |
Apr 18, 2012 | 23.34 | 23.73 | 23.11 | 23.53 | 449,277 | +0.01(+0.04%) |
Apr 17, 2012 | 23.21 | 23.94 | 22.86 | 23.52 | 514,683 | +0.81(+3.58%) |
Apr 16, 2012 | 23.28 | 23.84 | 22.42 | 22.71 | 409,992 | -0.38(-1.66%) |
Apr 13, 2012 | 23.01 | 23.31 | 22.73 | 23.09 | 586,621 | -0.02(-0.08%) |
Apr 12, 2012 | 22.10 | 23.39 | 22.09 | 23.11 | 1,007,939 | +1.05(+4.75%) |
Apr 11, 2012 | 21.90 | 22.54 | 21.87 | 22.06 | 685,599 | +0.55(+2.55%) |
Apr 10, 2012 | 22.47 | 22.65 | 21.08 | 21.51 | 1,285,893 | -1.09(-4.81%) |
Apr 09, 2012 | 22.33 | 22.91 | 22.07 | 22.60 | 526,724 | -7464.57(-99.70%) |
Apr 05, 2012 | 7451 | 7514 | 7378 | 7487 | 2,481,380 | +7464.16(+32437.63%) |
Apr 04, 2012 | 23.10 | 23.24 | 22.66 | 23.01 | 509,786 | -0.57(-2.41%) |
Apr 03, 2012 | 23.73 | 24.01 | 23.48 | 23.58 | 709,169 | -0.22(-0.91%) |
Apr 02, 2012 | 23.18 | 23.94 | 22.86 | 23.79 | 747,944 | +0.62(+2.66%) |
Mar 30, 2012 | 23.31 | 23.48 | 23.03 | 23.18 | 702,027 | +0.18(+0.77%) |
Mar 29, 2012 | 22.89 | 23.13 | 22.45 | 23.00 | 704,068 | -0.17(-0.72%) |
Mar 28, 2012 | 24.39 | 24.39 | 22.80 | 23.17 | 883,248 | -1.22(-5.00%) |
Mar 27, 2012 | 25.27 | 25.27 | 24.37 | 24.39 | 320,568 | -0.83(-3.30%) |
Mar 26, 2012 | 24.80 | 25.35 | 24.80 | 25.22 | 560,816 | +0.71(+2.88%) |
Mar 23, 2012 | 23.99 | 24.59 | 23.66 | 24.52 | 382,416 | +0.53(+2.21%) |
Mar 22, 2012 | 24.68 | 24.68 | 23.65 | 23.99 | 448,142 | -1.01(-4.04%) |
Mar 21, 2012 | 24.89 | 25.16 | 24.57 | 25.00 | 365,270 | +0.22(+0.87%) |
Mar 20, 2012 | 25.08 | 25.17 | 24.48 | 24.78 | 469,370 | -0.67(-2.62%) |
Mar 19, 2012 | 25.00 | 26.01 | 24.99 | 25.45 | 637,973 | +0.43(+1.72%) |
Mar 16, 2012 | 24.86 | 25.13 | 24.64 | 25.01 | 648,383 | +0.24(+0.95%) |
Mar 15, 2012 | 24.22 | 24.83 | 23.81 | 24.78 | 583,167 | +0.63(+2.60%) |
Mar 14, 2012 | 24.15 | 24.31 | 23.72 | 24.15 | 835,049 | -0.06(-0.24%) |
Mar 13, 2012 | 23.29 | 24.21 | 22.97 | 24.21 | 710,741 | +1.22(+5.33%) |
Mar 12, 2012 | 23.37 | 23.80 | 22.90 | 22.99 | 570,715 | -7800.46(-99.71%) |
Mar 09, 2012 | 7792 | 7839 | 7746 | 7823 | 2,784,995 | +79.84(+1.03%) |
Mar 08, 2012 | 7688 | 7777 | 7667 | 7744 | 2,648,644 | -34.19(-0.44%) |
Mar 07, 2012 | 7845 | 7866 | 7702 | 7778 | 3,119,954 | -65.42(-0.83%) |
Mar 06, 2012 | 7942 | 7952 | 7838 | 7843 | 2,892,974 | +7820.51(+34432.92%) |
Mar 05, 2012 | 22.97 | 22.97 | 22.33 | 22.71 | 540,608 | -7931.82(-99.71%) |
Mar 02, 2012 | 7964 | 7987 | 7940 | 7955 | 2,896,444 | -3.04(-0.04%) |