Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.520 | 7.568 | 7.381 | 7.529 | 3,569,947 | +0.02(+0.33%) |
May 30, 2012 | 7.514 | 7.534 | 7.448 | 7.504 | 2,460,369 | -0.05(-0.68%) |
May 29, 2012 | 7.710 | 7.711 | 7.532 | 7.556 | 1,722,063 | -0.07(-0.90%) |
May 25, 2012 | 7.579 | 7.685 | 7.563 | 7.624 | 1,461,200 | +0.03(+0.37%) |
May 24, 2012 | 7.691 | 7.735 | 7.534 | 7.596 | 1,450,552 | -0.11(-1.47%) |
May 23, 2012 | 7.551 | 7.718 | 7.461 | 7.710 | 2,278,031 | +0.07(+0.90%) |
May 22, 2012 | 7.710 | 7.756 | 7.593 | 7.641 | 1,909,866 | -0.09(-1.13%) |
May 21, 2012 | 7.486 | 7.775 | 7.410 | 7.728 | 2,146,173 | +0.27(+3.63%) |
May 18, 2012 | 7.680 | 7.713 | 7.394 | 7.457 | 5,169,273 | -0.22(-2.84%) |
May 17, 2012 | 7.699 | 7.710 | 7.559 | 7.676 | 4,477,582 | +0.00(+0.02%) |
May 16, 2012 | 7.730 | 7.813 | 7.609 | 7.674 | 3,923,194 | -0.05(-0.63%) |
May 15, 2012 | 7.856 | 7.861 | 7.619 | 7.722 | 4,674,485 | -0.14(-1.78%) |
May 14, 2012 | 7.761 | 7.923 | 7.742 | 7.862 | 4,074,734 | +0.02(+0.30%) |
May 11, 2012 | 7.942 | 7.996 | 7.825 | 7.839 | 2,891,607 | -0.11(-1.35%) |
May 10, 2012 | 7.898 | 7.968 | 7.822 | 7.946 | 6,227,734 | +0.12(+1.53%) |
May 09, 2012 | 7.864 | 7.881 | 7.710 | 7.827 | 5,007,798 | -0.04(-0.55%) |
May 08, 2012 | 7.700 | 7.923 | 7.677 | 7.870 | 4,901,127 | +0.13(+1.69%) |
May 07, 2012 | 7.859 | 7.890 | 7.683 | 7.739 | 6,941,560 | -0.14(-1.80%) |
May 04, 2012 | 7.875 | 7.928 | 7.809 | 7.881 | 5,544,745 | -0.05(-0.67%) |
May 03, 2012 | 8.082 | 8.122 | 7.808 | 7.934 | 11,886,137 | -0.23(-2.84%) |
May 02, 2012 | 7.942 | 8.311 | 7.864 | 8.166 | 15,471,510 | -0.16(-1.87%) |
May 01, 2012 | 8.482 | 8.630 | 8.217 | 8.322 | 12,866,074 | -0.40(-4.55%) |
Apr 30, 2012 | 8.769 | 8.786 | 8.621 | 8.719 | 3,401,583 | -0.13(-1.43%) |
Apr 27, 2012 | 8.935 | 8.952 | 8.837 | 8.845 | 2,603,760 | -0.03(-0.39%) |
Apr 26, 2012 | 8.711 | 8.904 | 8.711 | 8.879 | 2,929,804 | +0.13(+1.51%) |
Apr 25, 2012 | 8.681 | 8.769 | 8.622 | 8.747 | 3,103,884 | +0.19(+2.16%) |
Apr 24, 2012 | 8.649 | 8.671 | 8.548 | 8.562 | 3,482,760 | -0.08(-0.90%) |
Apr 23, 2012 | 8.803 | 8.822 | 8.583 | 8.639 | 4,833,044 | -0.28(-3.09%) |
Apr 20, 2012 | 9.325 | 9.345 | 8.646 | 8.915 | 10,796,531 | -0.34(-3.67%) |
Apr 19, 2012 | 9.564 | 9.608 | 9.230 | 9.255 | 4,270,038 | -0.36(-3.73%) |
Apr 18, 2012 | 9.736 | 9.745 | 9.497 | 9.613 | 2,111,701 | -0.12(-1.26%) |
Apr 17, 2012 | 9.497 | 9.764 | 9.371 | 9.736 | 2,460,774 | +0.32(+3.36%) |
Apr 16, 2012 | 9.504 | 9.504 | 9.293 | 9.420 | 1,738,522 | -0.04(-0.44%) |
Apr 13, 2012 | 9.459 | 9.568 | 9.413 | 9.462 | 1,930,544 | -0.03(-0.31%) |
Apr 12, 2012 | 9.217 | 9.501 | 9.217 | 9.491 | 2,203,250 | +0.29(+3.17%) |
Apr 11, 2012 | 9.167 | 9.281 | 9.141 | 9.200 | 1,046,427 | +0.08(+0.92%) |
Apr 10, 2012 | 9.225 | 9.283 | 9.091 | 9.116 | 2,407,499 | -0.12(-1.33%) |
Apr 09, 2012 | 9.197 | 9.245 | 9.163 | 9.239 | 1,254,221 | -0.10(-1.03%) |
Apr 05, 2012 | 9.487 | 9.487 | 9.318 | 9.335 | 1,635,569 | -0.18(-1.88%) |
Apr 04, 2012 | 9.493 | 9.543 | 9.371 | 9.515 | 2,782,778 | -0.05(-0.52%) |
Apr 03, 2012 | 9.599 | 9.614 | 9.530 | 9.564 | 1,377,891 | -0.01(-0.10%) |
Apr 02, 2012 | 9.501 | 9.588 | 9.454 | 9.574 | 1,249,141 | +0.05(+0.52%) |
Mar 30, 2012 | 9.444 | 9.603 | 9.429 | 9.524 | 2,591,180 | +0.15(+1.61%) |
Mar 29, 2012 | 9.311 | 9.385 | 9.264 | 9.373 | 1,108,518 | +0.02(+0.23%) |
Mar 28, 2012 | 9.342 | 9.392 | 9.275 | 9.351 | 2,066,467 | +0.02(+0.23%) |
Mar 27, 2012 | 9.370 | 9.410 | 9.314 | 9.329 | 1,205,525 | -0.04(-0.43%) |
Mar 26, 2012 | 9.049 | 9.384 | 9.029 | 9.370 | 2,000,092 | +0.34(+3.81%) |
Mar 23, 2012 | 9.063 | 9.088 | 8.977 | 9.026 | 1,211,677 | -0.03(-0.29%) |
Mar 22, 2012 | 9.035 | 9.105 | 8.966 | 9.052 | 1,961,568 | -0.05(-0.60%) |
Mar 21, 2012 | 9.203 | 9.209 | 9.082 | 9.107 | 2,342,826 | -0.08(-0.91%) |
Mar 20, 2012 | 9.189 | 9.216 | 9.091 | 9.191 | 1,222,767 | -0.04(-0.42%) |
Mar 19, 2012 | 9.223 | 9.309 | 9.191 | 9.230 | 1,191,802 | -0.00(-0.02%) |
Mar 16, 2012 | 9.318 | 9.337 | 9.223 | 9.231 | 943,730 | -0.08(-0.90%) |
Mar 15, 2012 | 9.348 | 9.452 | 9.300 | 9.315 | 1,219,967 | -0.02(-0.18%) |
Mar 14, 2012 | 9.331 | 9.345 | 9.275 | 9.332 | 1,176,261 | +0.02(+0.20%) |
Mar 13, 2012 | 9.203 | 9.323 | 9.181 | 9.314 | 1,078,497 | +0.14(+1.51%) |
Mar 12, 2012 | 9.429 | 9.455 | 9.142 | 9.175 | 1,174,514 | -0.24(-2.53%) |
Mar 09, 2012 | 9.420 | 9.466 | 9.354 | 9.413 | 1,003,985 | +0.02(+0.22%) |
Mar 08, 2012 | 9.223 | 9.418 | 9.205 | 9.393 | 1,205,628 | +0.20(+2.15%) |
Mar 07, 2012 | 9.102 | 9.208 | 9.027 | 9.195 | 1,185,990 | +0.11(+1.22%) |
Mar 06, 2012 | 9.286 | 9.297 | 8.979 | 9.085 | 2,719,370 | -0.29(-3.11%) |
Mar 05, 2012 | 9.515 | 9.552 | 9.360 | 9.376 | 2,025,445 | -0.14(-1.46%) |
Mar 02, 2012 | 9.499 | 9.549 | 9.459 | 9.515 | 1,752,476 | -0.02(-0.21%) |