Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.245 | 7.423 | 7.137 | 7.369 | 7,853,116 | +0.12(+1.64%) |
May 30, 2012 | 7.493 | 7.531 | 7.223 | 7.250 | 8,934,581 | -0.32(-4.21%) |
May 29, 2012 | 7.585 | 7.601 | 7.488 | 7.569 | 4,764,136 | +0.04(+0.57%) |
May 25, 2012 | 7.471 | 7.617 | 7.466 | 7.526 | 5,341,401 | +0.06(+0.80%) |
May 24, 2012 | 7.520 | 7.536 | 7.358 | 7.466 | 6,496,346 | -0.01(-0.14%) |
May 23, 2012 | 7.304 | 7.520 | 7.239 | 7.477 | 11,627,732 | +0.15(+1.99%) |
May 22, 2012 | 7.396 | 7.444 | 7.282 | 7.331 | 7,534,913 | -0.11(-1.45%) |
May 21, 2012 | 7.088 | 7.439 | 7.023 | 7.439 | 11,326,842 | +0.44(+6.33%) |
May 18, 2012 | 7.180 | 7.201 | 6.920 | 6.996 | 7,916,668 | -0.19(-2.70%) |
May 17, 2012 | 7.304 | 7.417 | 7.131 | 7.191 | 6,515,962 | -0.11(-1.48%) |
May 16, 2012 | 7.288 | 7.456 | 7.266 | 7.299 | 12,152,713 | +0.03(+0.45%) |
May 15, 2012 | 7.720 | 7.720 | 7.158 | 7.266 | 21,421,646 | -0.43(-5.55%) |
May 14, 2012 | 7.974 | 8.006 | 7.677 | 7.693 | 12,810,267 | -0.37(-4.62%) |
May 11, 2012 | 8.141 | 8.255 | 8.060 | 8.066 | 5,737,229 | -0.13(-1.58%) |
May 10, 2012 | 8.330 | 8.374 | 8.017 | 8.195 | 8,185,474 | -0.04(-0.52%) |
May 09, 2012 | 8.460 | 8.460 | 8.206 | 8.239 | 7,651,282 | -0.21(-2.52%) |
May 08, 2012 | 8.890 | 8.964 | 7.972 | 8.452 | 20,993,912 | -0.41(-4.59%) |
May 07, 2012 | 9.032 | 9.122 | 8.837 | 8.858 | 9,286,424 | -0.16(-1.81%) |
May 04, 2012 | 9.159 | 9.191 | 9.001 | 9.022 | 4,092,834 | -0.13(-1.44%) |
May 03, 2012 | 9.101 | 9.185 | 9.022 | 9.154 | 4,129,982 | +0.08(+0.87%) |
May 02, 2012 | 9.312 | 9.359 | 9.001 | 9.075 | 6,567,569 | -0.30(-3.21%) |
May 01, 2012 | 9.085 | 9.428 | 9.006 | 9.375 | 8,217,654 | +0.34(+3.74%) |
Apr 30, 2012 | 9.048 | 9.082 | 8.980 | 9.038 | 3,437,533 | -0.03(-0.29%) |
Apr 27, 2012 | 8.948 | 9.096 | 8.937 | 9.064 | 3,897,710 | +0.12(+1.30%) |
Apr 26, 2012 | 8.858 | 9.006 | 8.829 | 8.948 | 3,632,679 | +0.09(+1.01%) |
Apr 25, 2012 | 9.017 | 9.022 | 8.837 | 8.858 | 3,832,957 | -0.08(-0.94%) |
Apr 24, 2012 | 8.906 | 8.985 | 8.864 | 8.943 | 3,206,566 | +0.04(+0.47%) |
Apr 23, 2012 | 9.022 | 9.064 | 8.837 | 8.900 | 6,266,570 | -0.20(-2.15%) |
Apr 20, 2012 | 8.969 | 9.137 | 8.949 | 9.096 | 5,030,732 | +0.16(+1.83%) |
Apr 19, 2012 | 8.995 | 9.085 | 8.906 | 8.932 | 4,663,677 | -0.07(-0.76%) |
Apr 18, 2012 | 9.038 | 9.048 | 8.958 | 9.001 | 3,168,487 | -0.09(-0.99%) |
Apr 17, 2012 | 8.811 | 9.111 | 8.811 | 9.090 | 6,581,600 | +0.31(+3.55%) |
Apr 16, 2012 | 8.821 | 8.879 | 8.763 | 8.779 | 4,755,446 | -0.02(-0.24%) |
Apr 13, 2012 | 8.969 | 8.995 | 8.779 | 8.800 | 5,756,207 | -0.21(-2.28%) |
Apr 12, 2012 | 8.864 | 9.027 | 8.848 | 9.006 | 3,991,307 | +0.16(+1.79%) |
Apr 11, 2012 | 8.805 | 8.911 | 8.774 | 8.848 | 4,637,251 | +0.13(+1.45%) |
Apr 10, 2012 | 9.048 | 9.096 | 8.721 | 8.721 | 7,970,264 | -0.36(-3.95%) |
Apr 09, 2012 | 8.990 | 9.085 | 8.922 | 9.080 | 5,370,379 | +0.03(+0.35%) |
Apr 05, 2012 | 9.191 | 9.228 | 9.032 | 9.048 | 7,027,910 | -0.16(-1.78%) |
Apr 04, 2012 | 9.270 | 9.275 | 9.159 | 9.212 | 5,831,781 | -0.11(-1.13%) |
Apr 03, 2012 | 9.344 | 9.412 | 9.243 | 9.317 | 5,226,224 | -0.04(-0.45%) |
Apr 02, 2012 | 9.243 | 9.359 | 9.196 | 9.359 | 6,844,154 | +0.08(+0.91%) |
Mar 30, 2012 | 9.396 | 9.449 | 9.275 | 9.275 | 6,760,252 | -0.10(-1.07%) |
Mar 29, 2012 | 9.412 | 9.444 | 9.344 | 9.375 | 5,395,329 | -0.08(-0.89%) |
Mar 28, 2012 | 9.523 | 9.565 | 9.396 | 9.460 | 6,579,441 | -0.06(-0.66%) |
Mar 27, 2012 | 9.602 | 9.629 | 9.502 | 9.523 | 5,941,805 | -0.08(-0.88%) |
Mar 26, 2012 | 9.565 | 9.607 | 9.512 | 9.607 | 3,218,837 | +0.12(+1.22%) |
Mar 23, 2012 | 9.586 | 9.597 | 9.470 | 9.491 | 3,852,038 | -0.07(-0.77%) |
Mar 22, 2012 | 9.602 | 9.629 | 9.507 | 9.565 | 3,050,413 | -0.05(-0.55%) |
Mar 21, 2012 | 9.528 | 9.618 | 9.523 | 9.618 | 3,581,220 | +0.09(+0.94%) |
Mar 20, 2012 | 9.518 | 9.549 | 9.476 | 9.528 | 3,465,646 | -0.05(-0.55%) |
Mar 19, 2012 | 9.560 | 9.607 | 9.470 | 9.581 | 3,818,910 | +0.01(+0.06%) |
Mar 16, 2012 | 9.697 | 9.702 | 9.439 | 9.576 | 6,961,853 | -0.12(-1.25%) |
Mar 15, 2012 | 9.660 | 9.702 | 9.597 | 9.697 | 3,149,825 | +0.02(+0.22%) |
Mar 14, 2012 | 9.745 | 9.829 | 9.607 | 9.676 | 5,092,604 | -0.11(-1.13%) |
Mar 13, 2012 | 9.739 | 9.787 | 9.634 | 9.787 | 5,128,360 | +0.08(+0.87%) |
Mar 12, 2012 | 9.428 | 9.729 | 9.428 | 9.702 | 7,093,503 | +0.28(+2.97%) |
Mar 09, 2012 | 9.286 | 9.470 | 9.206 | 9.423 | 4,702,817 | +0.15(+1.65%) |
Mar 08, 2012 | 9.338 | 9.354 | 9.233 | 9.270 | 5,366,175 | +0.02(+0.17%) |
Mar 07, 2012 | 9.312 | 9.349 | 9.238 | 9.254 | 13,053,830 | -0.04(-0.40%) |
Mar 06, 2012 | 9.407 | 9.439 | 9.270 | 9.291 | 7,304,617 | -0.17(-1.84%) |
Mar 05, 2012 | 9.470 | 9.512 | 9.418 | 9.465 | 4,980,689 | -0.04(-0.39%) |
Mar 02, 2012 | 9.586 | 9.697 | 9.470 | 9.502 | 4,844,997 | -0.11(-1.10%) |