Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.077 | 7.251 | 6.941 | 7.146 | 10,215,625 | +0.08(+1.13%) |
May 30, 2012 | 7.224 | 7.237 | 7.061 | 7.066 | 10,508,702 | -0.32(-4.33%) |
May 29, 2012 | 7.313 | 7.389 | 7.259 | 7.386 | 9,116,038 | +0.19(+2.64%) |
May 25, 2012 | 7.235 | 7.295 | 7.154 | 7.196 | 8,354,773 | -0.05(-0.71%) |
May 24, 2012 | 7.274 | 7.304 | 7.090 | 7.248 | 6,945,636 | +0.03(+0.35%) |
May 23, 2012 | 7.031 | 7.238 | 6.921 | 7.223 | 9,020,847 | +0.05(+0.74%) |
May 22, 2012 | 7.131 | 7.344 | 7.075 | 7.170 | 8,861,987 | +0.11(+1.56%) |
May 21, 2012 | 6.936 | 7.111 | 6.841 | 7.059 | 7,936,343 | +0.17(+2.45%) |
May 18, 2012 | 7.104 | 7.105 | 6.858 | 6.890 | 9,893,081 | -0.16(-2.28%) |
May 17, 2012 | 7.354 | 7.367 | 7.051 | 7.051 | 14,354,169 | -0.32(-4.38%) |
May 16, 2012 | 7.647 | 7.716 | 7.367 | 7.374 | 8,535,355 | -0.20(-2.60%) |
May 15, 2012 | 7.654 | 7.738 | 7.544 | 7.570 | 8,386,468 | -0.08(-1.02%) |
May 14, 2012 | 7.752 | 7.798 | 7.639 | 7.649 | 5,794,272 | -0.29(-3.64%) |
May 11, 2012 | 7.777 | 8.059 | 7.766 | 7.938 | 5,758,639 | -0.14(-1.73%) |
May 10, 2012 | 8.184 | 8.219 | 8.043 | 8.078 | 6,257,405 | +0.07(+0.87%) |
May 09, 2012 | 7.974 | 8.128 | 7.892 | 8.008 | 6,486,197 | -0.16(-2.02%) |
May 08, 2012 | 8.163 | 8.233 | 8.030 | 8.172 | 9,982,917 | -0.08(-0.95%) |
May 07, 2012 | 8.083 | 8.311 | 8.083 | 8.251 | 8,366,543 | +0.08(+0.92%) |
May 04, 2012 | 8.315 | 8.339 | 8.138 | 8.175 | 13,199,884 | -0.24(-2.81%) |
May 03, 2012 | 8.583 | 8.597 | 8.378 | 8.411 | 7,281,718 | -0.16(-1.83%) |
May 02, 2012 | 8.580 | 8.612 | 8.436 | 8.568 | 7,171,528 | -0.12(-1.41%) |
May 01, 2012 | 8.520 | 8.832 | 8.518 | 8.691 | 9,361,189 | +0.17(+1.98%) |
Apr 30, 2012 | 8.590 | 8.601 | 8.440 | 8.522 | 4,858,627 | -0.11(-1.26%) |
Apr 27, 2012 | 8.677 | 8.685 | 8.512 | 8.631 | 7,491,546 | +0.01(+0.15%) |
Apr 26, 2012 | 8.421 | 8.636 | 8.416 | 8.618 | 9,255,273 | +0.15(+1.71%) |
Apr 25, 2012 | 8.425 | 8.499 | 8.330 | 8.473 | 8,640,998 | +0.18(+2.22%) |
Apr 24, 2012 | 8.139 | 8.302 | 8.139 | 8.288 | 7,524,114 | +0.17(+2.08%) |
Apr 23, 2012 | 8.023 | 8.132 | 7.976 | 8.119 | 8,256,647 | -0.14(-1.69%) |
Apr 20, 2012 | 8.381 | 8.403 | 8.259 | 8.259 | 5,714,573 | -0.05(-0.57%) |
Apr 19, 2012 | 8.443 | 8.457 | 8.199 | 8.307 | 10,757,411 | -0.06(-0.72%) |
Apr 18, 2012 | 8.382 | 8.493 | 8.348 | 8.367 | 6,726,229 | -0.12(-1.42%) |
Apr 17, 2012 | 8.383 | 8.536 | 8.335 | 8.487 | 7,105,304 | +0.22(+2.70%) |
Apr 16, 2012 | 8.291 | 8.361 | 8.135 | 8.263 | 10,889,108 | +0.11(+1.35%) |
Apr 13, 2012 | 8.464 | 8.464 | 8.143 | 8.153 | 9,113,682 | -0.34(-3.97%) |
Apr 12, 2012 | 8.221 | 8.505 | 8.203 | 8.490 | 9,611,782 | +0.29(+3.60%) |
Apr 11, 2012 | 8.170 | 8.248 | 8.128 | 8.195 | 9,266,671 | +0.24(+2.98%) |
Apr 10, 2012 | 8.302 | 8.365 | 7.956 | 7.957 | 20,035,164 | -0.35(-4.25%) |
Apr 09, 2012 | 8.270 | 8.396 | 8.224 | 8.311 | 7,722,393 | -0.25(-2.89%) |
Apr 05, 2012 | 8.515 | 8.649 | 8.489 | 8.558 | 10,062,665 | -0.04(-0.45%) |
Apr 04, 2012 | 8.663 | 8.710 | 8.520 | 8.597 | 9,314,045 | -0.26(-2.92%) |
Apr 03, 2012 | 8.878 | 8.916 | 8.713 | 8.856 | 13,347,889 | -0.06(-0.66%) |
Apr 02, 2012 | 8.740 | 8.981 | 8.699 | 8.914 | 9,848,342 | +0.14(+1.59%) |
Mar 30, 2012 | 8.807 | 8.816 | 8.649 | 8.774 | 10,309,800 | +0.05(+0.62%) |
Mar 29, 2012 | 8.731 | 8.772 | 8.560 | 8.720 | 13,627,177 | -0.15(-1.65%) |
Mar 28, 2012 | 8.822 | 8.907 | 8.687 | 8.867 | 12,799,803 | +0.04(+0.49%) |
Mar 27, 2012 | 8.967 | 8.997 | 8.812 | 8.823 | 10,325,092 | -0.14(-1.54%) |
Mar 26, 2012 | 8.871 | 8.966 | 8.808 | 8.962 | 12,595,088 | +0.26(+3.02%) |
Mar 23, 2012 | 8.545 | 8.717 | 8.494 | 8.699 | 13,798,959 | +0.15(+1.70%) |
Mar 22, 2012 | 8.631 | 8.673 | 8.499 | 8.554 | 20,034,864 | -0.22(-2.56%) |
Mar 21, 2012 | 8.916 | 8.925 | 8.749 | 8.779 | 11,627,691 | -0.08(-0.95%) |
Mar 20, 2012 | 8.745 | 8.909 | 8.690 | 8.863 | 13,364,578 | +0.03(+0.30%) |
Mar 19, 2012 | 8.720 | 8.991 | 8.673 | 8.836 | 16,831,658 | +0.10(+1.15%) |
Mar 16, 2012 | 8.749 | 8.776 | 8.656 | 8.735 | 12,058,306 | +0.04(+0.47%) |
Mar 15, 2012 | 8.497 | 8.716 | 8.378 | 8.695 | 15,280,077 | +0.25(+2.99%) |
Mar 14, 2012 | 8.434 | 8.511 | 8.291 | 8.442 | 10,158,279 | +0.01(+0.07%) |
Mar 13, 2012 | 8.012 | 8.445 | 7.990 | 8.436 | 10,312,406 | +0.54(+6.88%) |
Mar 12, 2012 | 7.920 | 7.922 | 7.797 | 7.893 | 5,786,969 | -0.03(-0.34%) |
Mar 09, 2012 | 7.836 | 7.992 | 7.809 | 7.920 | 7,502,034 | +0.12(+1.49%) |
Mar 08, 2012 | 7.762 | 7.819 | 7.682 | 7.804 | 5,372,763 | +0.15(+1.90%) |
Mar 07, 2012 | 7.570 | 7.679 | 7.517 | 7.658 | 4,286,800 | +0.17(+2.22%) |
Mar 06, 2012 | 7.628 | 7.660 | 7.453 | 7.492 | 7,933,773 | -0.34(-4.33%) |
Mar 05, 2012 | 7.830 | 7.848 | 7.752 | 7.832 | 5,684,346 | -0.04(-0.55%) |
Mar 02, 2012 | 7.948 | 7.976 | 7.855 | 7.875 | 6,522,975 | -0.08(-1.02%) |