Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.260 | 6.310 | 5.980 | 6.030 | 5,803,897 | -0.23(-3.67%) |
May 30, 2012 | 6.390 | 6.440 | 6.230 | 6.260 | 4,036,810 | -0.28(-4.28%) |
May 29, 2012 | 6.420 | 6.575 | 6.405 | 6.540 | 4,952,351 | +0.24(+3.81%) |
May 25, 2012 | 6.380 | 6.450 | 6.260 | 6.300 | 3,734,959 | -0.11(-1.72%) |
May 24, 2012 | 6.190 | 6.410 | 6.050 | 6.410 | 6,791,340 | +0.20(+3.22%) |
May 23, 2012 | 5.990 | 6.260 | 5.810 | 6.210 | 9,126,176 | +0.12(+1.97%) |
May 22, 2012 | 6.270 | 6.370 | 6.030 | 6.090 | 7,720,687 | -0.17(-2.72%) |
May 21, 2012 | 6.250 | 6.290 | 6.060 | 6.260 | 6,556,248 | +0.08(+1.29%) |
May 18, 2012 | 6.330 | 6.340 | 6.070 | 6.180 | 6,800,872 | -0.07(-1.12%) |
May 17, 2012 | 6.480 | 6.580 | 6.210 | 6.250 | 7,439,396 | -0.24(-3.70%) |
May 16, 2012 | 6.820 | 6.980 | 6.480 | 6.490 | 7,062,296 | -0.30(-4.42%) |
May 15, 2012 | 7.080 | 7.170 | 6.750 | 6.790 | 6,347,349 | -0.30(-4.23%) |
May 14, 2012 | 6.900 | 7.180 | 6.860 | 7.090 | 5,707,255 | +0.04(+0.57%) |
May 11, 2012 | 7.000 | 7.270 | 6.970 | 7.050 | 5,522,165 | +0.05(+0.71%) |
May 10, 2012 | 7.119 | 7.139 | 6.871 | 7.000 | 5,513,437 | +0.03(+0.43%) |
May 09, 2012 | 6.762 | 7.169 | 6.662 | 6.970 | 8,777,039 | +0.02(+0.29%) |
May 08, 2012 | 6.921 | 6.950 | 6.623 | 6.950 | 6,377,637 | +0.03(+0.43%) |
May 07, 2012 | 6.901 | 7.050 | 6.811 | 6.921 | 4,067,992 | -0.02(-0.29%) |
May 04, 2012 | 7.149 | 7.199 | 6.911 | 6.940 | 6,370,520 | -0.29(-3.98%) |
May 03, 2012 | 7.377 | 7.486 | 7.169 | 7.228 | 4,258,109 | -0.19(-2.54%) |
May 02, 2012 | 7.477 | 7.487 | 7.248 | 7.417 | 4,725,981 | -0.12(-1.58%) |
May 01, 2012 | 7.397 | 7.645 | 7.377 | 7.536 | 6,045,337 | +0.17(+2.29%) |
Apr 30, 2012 | 7.189 | 7.377 | 7.119 | 7.367 | 5,346,428 | +0.15(+2.06%) |
Apr 27, 2012 | 7.248 | 7.248 | 7.119 | 7.218 | 3,686,672 | +0.05(+0.69%) |
Apr 26, 2012 | 7.159 | 7.278 | 7.109 | 7.169 | 4,092,758 | -0.06(-0.82%) |
Apr 25, 2012 | 7.268 | 7.348 | 7.060 | 7.228 | 9,038,120 | +0.08(+1.11%) |
Apr 24, 2012 | 7.159 | 7.655 | 7.099 | 7.149 | 16,525,836 | -0.14(-1.91%) |
Apr 23, 2012 | 7.228 | 7.298 | 7.069 | 7.288 | 7,645,749 | -0.19(-2.52%) |
Apr 20, 2012 | 7.566 | 7.685 | 7.427 | 7.477 | 4,859,087 | -0.07(-0.92%) |
Apr 19, 2012 | 7.596 | 7.665 | 7.457 | 7.546 | 6,099,243 | -0.04(-0.52%) |
Apr 18, 2012 | 7.526 | 7.635 | 7.427 | 7.586 | 5,096,468 | +0.02(+0.26%) |
Apr 17, 2012 | 7.487 | 7.665 | 7.397 | 7.566 | 5,976,295 | +0.23(+3.11%) |
Apr 16, 2012 | 7.487 | 7.571 | 7.199 | 7.338 | 7,619,745 | +0.00(+0.00%) |
Apr 13, 2012 | 7.516 | 7.519 | 7.318 | 7.338 | 5,395,771 | -0.26(-3.40%) |
Apr 12, 2012 | 7.189 | 7.685 | 7.179 | 7.596 | 9,276,829 | +0.48(+6.69%) |
Apr 11, 2012 | 7.169 | 7.248 | 7.050 | 7.119 | 6,281,962 | +0.19(+2.69%) |
Apr 10, 2012 | 7.109 | 7.179 | 6.871 | 6.933 | 7,591,604 | -0.21(-2.89%) |
Apr 09, 2012 | 7.030 | 7.199 | 6.990 | 7.139 | 4,847,512 | -0.03(-0.42%) |
Apr 05, 2012 | 7.248 | 7.417 | 7.099 | 7.169 | 5,904,102 | -0.12(-1.63%) |
Apr 04, 2012 | 7.338 | 7.397 | 7.228 | 7.288 | 7,005,406 | -0.24(-3.17%) |
Apr 03, 2012 | 7.665 | 7.665 | 7.417 | 7.526 | 7,458,138 | -0.08(-1.04%) |
Apr 02, 2012 | 7.487 | 7.794 | 7.397 | 7.606 | 7,461,750 | +0.10(+1.32%) |
Mar 30, 2012 | 7.665 | 7.725 | 7.338 | 7.506 | 5,828,493 | -0.07(-0.92%) |
Mar 29, 2012 | 7.258 | 7.616 | 7.199 | 7.576 | 7,658,899 | +0.26(+3.53%) |
Mar 28, 2012 | 7.675 | 7.695 | 7.258 | 7.318 | 11,756,920 | -0.33(-4.29%) |
Mar 27, 2012 | 7.794 | 7.904 | 7.645 | 7.645 | 7,097,496 | -0.14(-1.79%) |
Mar 26, 2012 | 7.973 | 8.033 | 7.695 | 7.784 | 6,811,233 | -0.08(-1.01%) |
Mar 23, 2012 | 7.864 | 8.033 | 7.774 | 7.864 | 6,781,774 | -0.01(-0.13%) |
Mar 22, 2012 | 7.894 | 7.963 | 7.725 | 7.874 | 9,056,121 | -0.19(-2.34%) |
Mar 21, 2012 | 8.271 | 8.319 | 8.033 | 8.062 | 7,645,906 | -0.18(-2.17%) |
Mar 20, 2012 | 8.380 | 8.440 | 8.142 | 8.241 | 11,499,286 | -0.29(-3.38%) |
Mar 19, 2012 | 8.191 | 8.589 | 8.172 | 8.529 | 20,586,636 | +0.39(+4.76%) |
Mar 16, 2012 | 7.884 | 8.172 | 7.884 | 8.142 | 16,995,530 | +0.30(+3.80%) |
Mar 15, 2012 | 7.556 | 7.913 | 7.526 | 7.844 | 10,802,875 | +0.31(+4.08%) |
Mar 14, 2012 | 7.209 | 7.705 | 7.169 | 7.536 | 18,805,434 | +0.25(+3.41%) |
Mar 13, 2012 | 7.149 | 7.298 | 7.069 | 7.288 | 9,856,942 | +0.22(+3.09%) |
Mar 12, 2012 | 7.209 | 7.477 | 7.040 | 7.069 | 7,632,186 | -0.20(-2.73%) |
Mar 09, 2012 | 7.000 | 7.328 | 6.911 | 7.268 | 9,271,118 | +0.29(+4.13%) |
Mar 08, 2012 | 6.980 | 7.000 | 6.801 | 6.980 | 6,331,493 | +0.15(+2.18%) |
Mar 07, 2012 | 7.010 | 7.010 | 6.752 | 6.831 | 7,611,769 | -0.03(-0.43%) |
Mar 06, 2012 | 6.990 | 7.010 | 6.752 | 6.861 | 13,483,774 | -0.38(-5.21%) |
Mar 05, 2012 | 7.705 | 7.715 | 7.169 | 7.238 | 11,511,713 | -0.47(-6.06%) |
Mar 02, 2012 | 7.904 | 8.043 | 7.685 | 7.705 | 8,257,094 | -0.24(-3.00%) |