Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.678 | 7.727 | 7.536 | 7.687 | 3,496,578 | +0.03(+0.33%) |
May 30, 2012 | 7.671 | 7.692 | 7.604 | 7.662 | 2,409,804 | -0.05(-0.68%) |
May 29, 2012 | 7.872 | 7.873 | 7.690 | 7.714 | 1,686,671 | -0.07(-0.90%) |
May 25, 2012 | 7.738 | 7.846 | 7.722 | 7.784 | 1,431,169 | +0.03(+0.37%) |
May 24, 2012 | 7.852 | 7.897 | 7.692 | 7.755 | 1,420,741 | -0.12(-1.47%) |
May 23, 2012 | 7.709 | 7.879 | 7.617 | 7.872 | 2,231,213 | +0.07(+0.90%) |
May 22, 2012 | 7.872 | 7.919 | 7.752 | 7.802 | 1,870,615 | -0.09(-1.13%) |
May 21, 2012 | 7.643 | 7.938 | 7.565 | 7.891 | 2,102,065 | +0.28(+3.63%) |
May 18, 2012 | 7.841 | 7.875 | 7.549 | 7.614 | 5,063,034 | -0.22(-2.84%) |
May 17, 2012 | 7.860 | 7.872 | 7.717 | 7.837 | 4,385,558 | +0.00(+0.02%) |
May 16, 2012 | 7.892 | 7.976 | 7.768 | 7.835 | 3,842,564 | -0.05(-0.63%) |
May 15, 2012 | 8.021 | 8.026 | 7.779 | 7.884 | 4,578,415 | -0.14(-1.78%) |
May 14, 2012 | 7.924 | 8.089 | 7.905 | 8.027 | 3,990,990 | +0.02(+0.30%) |
May 11, 2012 | 8.108 | 8.164 | 7.989 | 8.004 | 2,832,179 | -0.11(-1.35%) |
May 10, 2012 | 8.064 | 8.135 | 7.986 | 8.113 | 6,099,741 | +0.12(+1.53%) |
May 09, 2012 | 8.029 | 8.046 | 7.872 | 7.991 | 4,904,878 | -0.04(-0.55%) |
May 08, 2012 | 7.862 | 8.089 | 7.838 | 8.035 | 4,800,399 | +0.13(+1.69%) |
May 07, 2012 | 8.024 | 8.056 | 7.845 | 7.902 | 6,798,897 | -0.14(-1.80%) |
May 04, 2012 | 8.040 | 8.094 | 7.973 | 8.046 | 5,430,789 | -0.05(-0.67%) |
May 03, 2012 | 8.252 | 8.293 | 7.972 | 8.100 | 11,641,853 | -0.24(-2.84%) |
May 02, 2012 | 8.108 | 8.485 | 8.029 | 8.337 | 15,153,539 | -0.16(-1.87%) |
May 01, 2012 | 8.660 | 8.811 | 8.390 | 8.496 | 12,601,650 | -0.41(-4.55%) |
Apr 30, 2012 | 8.953 | 8.970 | 8.802 | 8.902 | 3,331,673 | -0.13(-1.43%) |
Apr 27, 2012 | 9.123 | 9.140 | 9.023 | 9.031 | 2,550,247 | -0.03(-0.39%) |
Apr 26, 2012 | 8.894 | 9.091 | 8.894 | 9.066 | 2,869,591 | +0.14(+1.51%) |
Apr 25, 2012 | 8.864 | 8.953 | 8.803 | 8.930 | 3,040,093 | +0.19(+2.16%) |
Apr 24, 2012 | 8.830 | 8.852 | 8.727 | 8.741 | 3,411,182 | -0.08(-0.90%) |
Apr 23, 2012 | 8.988 | 9.007 | 8.763 | 8.821 | 4,733,715 | -0.28(-3.09%) |
Apr 20, 2012 | 9.520 | 9.541 | 8.827 | 9.102 | 10,574,640 | -0.35(-3.67%) |
Apr 19, 2012 | 9.765 | 9.810 | 9.423 | 9.449 | 4,182,280 | -0.37(-3.73%) |
Apr 18, 2012 | 9.940 | 9.950 | 9.697 | 9.814 | 2,068,302 | -0.13(-1.26%) |
Apr 17, 2012 | 9.697 | 9.969 | 9.568 | 9.940 | 2,410,200 | +0.32(+3.36%) |
Apr 16, 2012 | 9.703 | 9.703 | 9.488 | 9.617 | 1,702,792 | -0.04(-0.44%) |
Apr 13, 2012 | 9.657 | 9.768 | 9.611 | 9.660 | 1,890,868 | -0.03(-0.31%) |
Apr 12, 2012 | 9.411 | 9.700 | 9.411 | 9.690 | 2,157,968 | +0.30(+3.17%) |
Apr 11, 2012 | 9.360 | 9.476 | 9.333 | 9.393 | 1,024,920 | +0.09(+0.92%) |
Apr 10, 2012 | 9.418 | 9.477 | 9.282 | 9.307 | 2,358,020 | -0.13(-1.33%) |
Apr 09, 2012 | 9.390 | 9.439 | 9.355 | 9.433 | 1,228,444 | -0.10(-1.03%) |
Apr 05, 2012 | 9.686 | 9.686 | 9.514 | 9.531 | 1,601,955 | -0.18(-1.88%) |
Apr 04, 2012 | 9.692 | 9.743 | 9.568 | 9.714 | 2,725,587 | -0.05(-0.52%) |
Apr 03, 2012 | 9.800 | 9.816 | 9.730 | 9.765 | 1,349,572 | -0.01(-0.10%) |
Apr 02, 2012 | 9.700 | 9.789 | 9.652 | 9.775 | 1,223,469 | +0.05(+0.52%) |
Mar 30, 2012 | 9.643 | 9.805 | 9.627 | 9.724 | 2,537,926 | +0.15(+1.61%) |
Mar 29, 2012 | 9.506 | 9.582 | 9.458 | 9.570 | 1,085,736 | +0.02(+0.23%) |
Mar 28, 2012 | 9.538 | 9.589 | 9.469 | 9.547 | 2,023,997 | +0.02(+0.23%) |
Mar 27, 2012 | 9.566 | 9.608 | 9.509 | 9.525 | 1,180,749 | -0.04(-0.43%) |
Mar 26, 2012 | 9.239 | 9.581 | 9.218 | 9.566 | 1,958,986 | +0.35(+3.81%) |
Mar 23, 2012 | 9.253 | 9.279 | 9.166 | 9.215 | 1,186,775 | -0.03(-0.29%) |
Mar 22, 2012 | 9.225 | 9.296 | 9.155 | 9.242 | 1,921,254 | -0.06(-0.60%) |
Mar 21, 2012 | 9.396 | 9.403 | 9.272 | 9.298 | 2,294,676 | -0.09(-0.91%) |
Mar 20, 2012 | 9.382 | 9.409 | 9.282 | 9.384 | 1,197,637 | -0.04(-0.42%) |
Mar 19, 2012 | 9.417 | 9.504 | 9.384 | 9.423 | 1,167,308 | -0.00(-0.02%) |
Mar 16, 2012 | 9.514 | 9.533 | 9.417 | 9.425 | 924,335 | -0.09(-0.90%) |
Mar 15, 2012 | 9.544 | 9.651 | 9.495 | 9.511 | 1,194,895 | -0.02(-0.18%) |
Mar 14, 2012 | 9.527 | 9.541 | 9.469 | 9.528 | 1,152,087 | +0.02(+0.20%) |
Mar 13, 2012 | 9.396 | 9.519 | 9.374 | 9.509 | 1,056,331 | +0.14(+1.51%) |
Mar 12, 2012 | 9.627 | 9.653 | 9.334 | 9.368 | 1,150,376 | -0.24(-2.53%) |
Mar 09, 2012 | 9.617 | 9.665 | 9.550 | 9.611 | 983,351 | +0.02(+0.22%) |
Mar 08, 2012 | 9.417 | 9.616 | 9.398 | 9.590 | 1,180,850 | +0.20(+2.15%) |
Mar 07, 2012 | 9.293 | 9.401 | 9.217 | 9.388 | 1,161,616 | +0.11(+1.22%) |
Mar 06, 2012 | 9.481 | 9.492 | 9.167 | 9.275 | 2,663,482 | -0.30(-3.11%) |
Mar 05, 2012 | 9.714 | 9.752 | 9.557 | 9.573 | 1,983,818 | -0.14(-1.46%) |
Mar 02, 2012 | 9.698 | 9.749 | 9.657 | 9.714 | 1,716,459 | -0.02(-0.21%) |