Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.029 | 6.063 | 5.612 | 6.046 | 1,654,044 | +0.01(+0.14%) |
May 30, 2012 | 6.298 | 6.298 | 5.994 | 6.037 | 1,116,522 | -0.38(-5.95%) |
May 29, 2012 | 6.315 | 6.446 | 6.254 | 6.419 | 707,670 | +0.21(+3.36%) |
May 25, 2012 | 6.333 | 6.333 | 6.107 | 6.211 | 481,449 | -0.12(-1.92%) |
May 24, 2012 | 6.289 | 6.393 | 6.168 | 6.333 | 876,762 | +0.05(+0.83%) |
May 23, 2012 | 6.133 | 6.307 | 5.933 | 6.280 | 1,173,813 | +0.03(+0.56%) |
May 22, 2012 | 6.168 | 6.541 | 6.159 | 6.246 | 2,517,018 | +0.18(+3.01%) |
May 21, 2012 | 5.777 | 6.150 | 5.690 | 6.063 | 1,154,707 | +0.30(+5.12%) |
May 18, 2012 | 5.768 | 5.864 | 5.698 | 5.768 | 1,304,478 | +0.01(+0.15%) |
May 17, 2012 | 6.081 | 6.107 | 5.716 | 5.759 | 1,947,247 | -0.32(-5.29%) |
May 16, 2012 | 6.498 | 6.550 | 6.081 | 6.081 | 1,376,908 | -0.37(-5.79%) |
May 15, 2012 | 6.359 | 6.611 | 6.272 | 6.454 | 1,558,011 | +0.10(+1.64%) |
May 14, 2012 | 6.202 | 6.645 | 6.185 | 6.350 | 2,823,033 | +0.04(+0.69%) |
May 11, 2012 | 6.723 | 6.862 | 6.237 | 6.307 | 4,536,222 | -0.48(-7.04%) |
May 10, 2012 | 6.906 | 6.993 | 6.758 | 6.784 | 1,015,755 | -0.01(-0.13%) |
May 09, 2012 | 6.793 | 6.958 | 6.741 | 6.793 | 1,098,278 | -0.15(-2.13%) |
May 08, 2012 | 6.836 | 6.958 | 6.706 | 6.941 | 1,712,295 | +0.01(+0.13%) |
May 07, 2012 | 6.810 | 7.062 | 6.697 | 6.932 | 1,212,745 | +0.10(+1.53%) |
May 04, 2012 | 7.045 | 7.054 | 6.819 | 6.828 | 2,377,800 | -0.31(-4.38%) |
May 03, 2012 | 7.540 | 7.540 | 7.019 | 7.140 | 1,814,082 | -0.43(-5.73%) |
May 02, 2012 | 6.949 | 7.679 | 6.897 | 7.575 | 3,591,363 | +0.57(+8.19%) |
May 01, 2012 | 7.271 | 7.340 | 6.810 | 7.001 | 4,803,141 | -0.27(-3.70%) |
Apr 30, 2012 | 7.662 | 7.662 | 7.253 | 7.271 | 995,846 | -0.43(-5.53%) |
Apr 27, 2012 | 7.418 | 7.835 | 7.410 | 7.696 | 1,718,934 | +0.32(+4.36%) |
Apr 26, 2012 | 7.340 | 7.444 | 7.314 | 7.375 | 1,345,035 | -0.01(-0.12%) |
Apr 25, 2012 | 7.210 | 7.405 | 7.175 | 7.384 | 1,314,026 | +0.31(+4.42%) |
Apr 24, 2012 | 7.497 | 7.557 | 6.993 | 7.071 | 4,800,888 | -0.44(-5.90%) |
Apr 23, 2012 | 7.401 | 7.540 | 7.210 | 7.514 | 1,557,852 | -0.10(-1.37%) |
Apr 20, 2012 | 7.757 | 7.792 | 7.592 | 7.618 | 1,100,288 | -0.02(-0.23%) |
Apr 19, 2012 | 7.853 | 7.966 | 7.514 | 7.636 | 1,608,719 | -0.21(-2.66%) |
Apr 18, 2012 | 7.679 | 7.948 | 7.566 | 7.844 | 7,875,951 | +0.31(+4.15%) |
Apr 17, 2012 | 7.601 | 7.792 | 7.427 | 7.531 | 8,283,535 | -0.36(-4.62%) |
Apr 16, 2012 | 8.009 | 8.209 | 7.853 | 7.896 | 940,588 | -0.02(-0.22%) |
Apr 13, 2012 | 7.966 | 8.417 | 7.827 | 7.914 | 2,541,842 | -0.45(-5.40%) |
Apr 12, 2012 | 7.827 | 8.435 | 7.827 | 8.365 | 1,258,882 | +0.54(+6.88%) |
Apr 11, 2012 | 7.653 | 7.844 | 7.575 | 7.827 | 1,378,795 | +0.40(+5.38%) |
Apr 10, 2012 | 7.775 | 7.818 | 7.184 | 7.427 | 2,238,898 | -0.35(-4.47%) |
Apr 09, 2012 | 8.113 | 8.122 | 7.775 | 7.775 | 1,327,255 | -0.54(-6.48%) |
Apr 05, 2012 | 8.261 | 8.417 | 8.252 | 8.313 | 897,828 | +0.03(+0.31%) |
Apr 04, 2012 | 8.565 | 8.574 | 8.209 | 8.287 | 1,581,027 | -0.43(-4.98%) |
Apr 03, 2012 | 8.808 | 8.982 | 8.678 | 8.721 | 925,282 | -0.12(-1.38%) |
Apr 02, 2012 | 8.982 | 9.017 | 8.826 | 8.843 | 998,130 | -0.15(-1.64%) |
Mar 30, 2012 | 9.138 | 9.138 | 8.843 | 8.991 | 865,999 | -0.03(-0.39%) |
Mar 29, 2012 | 8.817 | 9.060 | 8.730 | 9.025 | 663,987 | +0.11(+1.27%) |
Mar 28, 2012 | 9.295 | 9.295 | 8.713 | 8.913 | 1,775,888 | -0.39(-4.20%) |
Mar 27, 2012 | 9.425 | 10.03 | 9.251 | 9.303 | 4,900,715 | +0.81(+9.51%) |
Mar 26, 2012 | 8.504 | 8.682 | 8.435 | 8.496 | 1,084,648 | +0.15(+1.77%) |
Mar 23, 2012 | 8.252 | 8.478 | 8.140 | 8.348 | 731,683 | +0.09(+1.05%) |
Mar 22, 2012 | 8.556 | 8.582 | 8.165 | 8.261 | 1,246,179 | -0.42(-4.80%) |
Mar 21, 2012 | 8.808 | 8.939 | 8.652 | 8.678 | 874,231 | -0.08(-0.89%) |
Mar 20, 2012 | 9.086 | 9.086 | 8.695 | 8.756 | 801,440 | -0.40(-4.36%) |
Mar 19, 2012 | 9.025 | 9.277 | 8.913 | 9.156 | 699,785 | +0.14(+1.54%) |
Mar 16, 2012 | 9.199 | 9.199 | 8.895 | 9.017 | 1,294,478 | -0.11(-1.24%) |
Mar 15, 2012 | 8.565 | 9.173 | 8.565 | 9.130 | 1,593,589 | +0.58(+6.81%) |
Mar 14, 2012 | 8.591 | 8.817 | 8.487 | 8.548 | 664,036 | -0.03(-0.40%) |
Mar 13, 2012 | 8.461 | 8.635 | 8.417 | 8.582 | 1,022,149 | +0.18(+2.17%) |
Mar 12, 2012 | 8.617 | 8.617 | 8.339 | 8.400 | 769,099 | -0.21(-2.42%) |
Mar 09, 2012 | 8.626 | 8.817 | 8.487 | 8.609 | 1,042,749 | -0.06(-0.70%) |
Mar 08, 2012 | 8.643 | 8.765 | 8.609 | 8.669 | 686,294 | +0.11(+1.32%) |
Mar 07, 2012 | 8.426 | 8.834 | 8.400 | 8.556 | 1,065,571 | +0.20(+2.39%) |
Mar 06, 2012 | 8.470 | 8.487 | 7.966 | 8.357 | 1,861,467 | -0.26(-3.02%) |
Mar 05, 2012 | 8.730 | 8.800 | 8.383 | 8.617 | 1,263,306 | -0.17(-1.98%) |
Mar 02, 2012 | 9.069 | 9.104 | 8.730 | 8.791 | 847,804 | -0.30(-3.25%) |