Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.062 | 5.062 | 4.751 | 4.877 | 97,180 | +0.01(+0.20%) |
May 30, 2012 | 5.111 | 5.121 | 4.751 | 4.867 | 87,583 | -0.18(-3.47%) |
May 29, 2012 | 5.140 | 5.169 | 4.877 | 5.043 | 44,052 | +0.01(+0.19%) |
May 25, 2012 | 5.344 | 5.403 | 4.965 | 5.033 | 71,266 | -0.27(-5.14%) |
May 24, 2012 | 5.276 | 5.383 | 5.072 | 5.305 | 142,702 | +0.03(+0.55%) |
May 23, 2012 | 4.838 | 5.393 | 4.721 | 5.276 | 468,359 | +0.47(+9.72%) |
May 22, 2012 | 5.354 | 5.354 | 4.663 | 4.809 | 189,847 | +0.18(+4.00%) |
May 21, 2012 | 4.790 | 4.790 | 4.507 | 4.624 | 158,965 | -0.20(-4.23%) |
May 18, 2012 | 5.004 | 5.062 | 4.828 | 4.828 | 84,653 | -0.23(-4.62%) |
May 17, 2012 | 5.432 | 5.432 | 4.994 | 5.062 | 69,617 | -0.29(-5.45%) |
May 16, 2012 | 5.364 | 5.559 | 5.305 | 5.354 | 94,074 | -0.09(-1.61%) |
May 15, 2012 | 5.656 | 5.773 | 5.169 | 5.442 | 166,849 | -0.28(-4.93%) |
May 14, 2012 | 6.094 | 6.182 | 5.675 | 5.724 | 97,033 | -0.30(-5.01%) |
May 11, 2012 | 6.250 | 6.425 | 6.026 | 6.026 | 28,141 | -0.35(-5.50%) |
May 10, 2012 | 6.250 | 6.513 | 6.250 | 6.376 | 137,262 | -0.27(-4.10%) |
May 09, 2012 | 6.620 | 6.649 | 6.391 | 6.649 | 28,644 | +0.09(+1.34%) |
May 08, 2012 | 6.435 | 6.678 | 6.328 | 6.561 | 49,476 | +0.01(+0.15%) |
May 07, 2012 | 6.610 | 6.639 | 6.406 | 6.552 | 16,549 | +0.00(+0.00%) |
May 04, 2012 | 6.435 | 6.717 | 6.289 | 6.552 | 29,310 | +0.09(+1.36%) |
May 03, 2012 | 6.775 | 6.892 | 6.406 | 6.464 | 55,034 | -0.24(-3.63%) |
May 02, 2012 | 6.921 | 6.960 | 6.620 | 6.707 | 72,385 | -0.31(-4.44%) |
May 01, 2012 | 6.902 | 7.029 | 6.863 | 7.019 | 30,234 | +0.08(+1.12%) |
Apr 30, 2012 | 6.814 | 6.941 | 6.814 | 6.941 | 13,646 | +0.11(+1.57%) |
Apr 27, 2012 | 6.824 | 6.921 | 6.824 | 6.834 | 18,850 | -0.01(-0.14%) |
Apr 26, 2012 | 7.048 | 7.165 | 6.824 | 6.844 | 12,252 | -0.15(-2.09%) |
Apr 25, 2012 | 6.727 | 7.060 | 6.727 | 6.990 | 100,228 | +0.18(+2.72%) |
Apr 24, 2012 | 6.960 | 6.960 | 6.678 | 6.805 | 102,795 | -0.12(-1.69%) |
Apr 23, 2012 | 6.990 | 7.082 | 6.912 | 6.921 | 43,962 | -0.06(-0.84%) |
Apr 20, 2012 | 7.029 | 7.067 | 6.912 | 6.980 | 71,846 | -0.09(-1.24%) |
Apr 19, 2012 | 7.175 | 7.321 | 7.038 | 7.067 | 21,681 | -0.17(-2.29%) |
Apr 18, 2012 | 7.272 | 7.330 | 7.145 | 7.233 | 49,749 | -0.14(-1.85%) |
Apr 17, 2012 | 7.301 | 7.476 | 7.145 | 7.369 | 105,483 | +0.01(+0.13%) |
Apr 16, 2012 | 7.574 | 7.574 | 7.301 | 7.360 | 102,439 | -0.21(-2.83%) |
Apr 13, 2012 | 7.739 | 7.739 | 7.574 | 7.574 | 32,614 | -0.13(-1.64%) |
Apr 12, 2012 | 7.787 | 7.983 | 7.622 | 7.700 | 68,021 | -0.04(-0.50%) |
Apr 11, 2012 | 7.807 | 8.119 | 7.622 | 7.739 | 63,282 | -0.11(-1.36%) |
Apr 10, 2012 | 7.632 | 8.031 | 7.632 | 7.846 | 24,568 | +0.14(+1.77%) |
Apr 09, 2012 | 7.768 | 7.819 | 7.613 | 7.710 | 27,384 | -0.03(-0.38%) |
Apr 05, 2012 | 7.924 | 7.924 | 7.603 | 7.739 | 50,755 | -0.10(-1.24%) |
Apr 04, 2012 | 7.895 | 8.051 | 7.788 | 7.837 | 37,449 | -0.18(-2.31%) |
Apr 03, 2012 | 8.508 | 8.508 | 7.944 | 8.021 | 65,130 | -0.45(-5.29%) |
Apr 02, 2012 | 7.807 | 8.562 | 7.788 | 8.469 | 172,169 | +0.70(+9.02%) |
Mar 30, 2012 | 7.788 | 7.817 | 7.593 | 7.768 | 195,061 | +0.02(+0.25%) |
Mar 29, 2012 | 7.837 | 7.875 | 7.652 | 7.749 | 60,041 | -0.06(-0.75%) |
Mar 28, 2012 | 7.973 | 8.080 | 7.788 | 7.807 | 167,657 | -0.22(-2.79%) |
Mar 27, 2012 | 7.933 | 8.090 | 7.897 | 8.031 | 30,290 | +0.10(+1.23%) |
Mar 26, 2012 | 8.129 | 8.129 | 7.866 | 7.934 | 39,963 | -0.01(-0.12%) |
Mar 23, 2012 | 7.788 | 7.992 | 7.788 | 7.944 | 67,501 | +0.15(+1.87%) |
Mar 22, 2012 | 7.788 | 7.983 | 7.788 | 7.798 | 95,617 | -0.15(-1.84%) |
Mar 21, 2012 | 7.944 | 8.245 | 7.817 | 7.944 | 99,227 | -0.16(-1.92%) |
Mar 20, 2012 | 7.798 | 8.168 | 7.788 | 8.099 | 95,147 | +0.25(+3.23%) |
Mar 19, 2012 | 8.265 | 8.284 | 7.720 | 7.846 | 162,007 | -0.41(-4.95%) |
Mar 16, 2012 | 8.236 | 8.343 | 8.138 | 8.255 | 82,883 | -0.03(-0.35%) |
Mar 15, 2012 | 8.119 | 8.343 | 7.973 | 8.284 | 50,921 | +0.15(+1.79%) |
Mar 14, 2012 | 8.197 | 8.362 | 8.031 | 8.138 | 86,679 | -0.13(-1.53%) |
Mar 13, 2012 | 7.963 | 8.304 | 7.885 | 8.265 | 87,256 | +0.28(+3.54%) |
Mar 12, 2012 | 8.382 | 8.382 | 7.895 | 7.983 | 100,780 | -0.33(-3.98%) |
Mar 09, 2012 | 8.177 | 8.606 | 8.051 | 8.314 | 323,581 | +0.14(+1.67%) |
Mar 08, 2012 | 7.788 | 8.255 | 7.632 | 8.177 | 225,759 | +0.39(+5.00%) |
Mar 07, 2012 | 7.194 | 7.953 | 7.155 | 7.788 | 153,337 | +0.59(+8.25%) |
Mar 06, 2012 | 7.486 | 7.496 | 7.077 | 7.194 | 210,980 | -0.45(-5.86%) |
Mar 05, 2012 | 7.788 | 7.875 | 7.496 | 7.642 | 67,142 | -0.23(-2.97%) |
Mar 02, 2012 | 7.671 | 7.885 | 7.496 | 7.875 | 215,978 | +0.15(+1.89%) |