Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.000 | 6.170 | 5.840 | 6.020 | 121,952 | +0.02(+0.33%) |
May 30, 2012 | 6.070 | 6.140 | 5.970 | 6.000 | 46,911 | -0.17(-2.76%) |
May 29, 2012 | 6.240 | 6.370 | 6.130 | 6.170 | 49,854 | -0.02(-0.32%) |
May 25, 2012 | 6.290 | 6.310 | 6.160 | 6.190 | 28,191 | -0.09(-1.43%) |
May 24, 2012 | 6.270 | 6.320 | 6.110 | 6.280 | 27,374 | +0.04(+0.64%) |
May 23, 2012 | 6.000 | 6.320 | 5.820 | 6.240 | 110,301 | +0.17(+2.80%) |
May 22, 2012 | 6.460 | 6.540 | 5.960 | 6.070 | 76,029 | -0.38(-5.89%) |
May 21, 2012 | 6.310 | 6.510 | 6.260 | 6.450 | 48,732 | +0.19(+3.04%) |
May 18, 2012 | 6.230 | 6.470 | 6.120 | 6.260 | 75,120 | +0.02(+0.32%) |
May 17, 2012 | 6.300 | 6.410 | 6.130 | 6.240 | 64,972 | -0.08(-1.27%) |
May 16, 2012 | 6.590 | 6.650 | 6.240 | 6.320 | 60,245 | -0.24(-3.66%) |
May 15, 2012 | 6.480 | 6.590 | 6.440 | 6.560 | 43,860 | +0.06(+0.92%) |
May 14, 2012 | 6.370 | 6.530 | 6.340 | 6.500 | 68,746 | +0.01(+0.15%) |
May 11, 2012 | 6.490 | 6.691 | 6.410 | 6.490 | 59,550 | -0.08(-1.22%) |
May 10, 2012 | 6.570 | 6.620 | 6.420 | 6.570 | 26,662 | +0.09(+1.39%) |
May 09, 2012 | 6.520 | 6.640 | 6.450 | 6.480 | 66,016 | -0.14(-2.11%) |
May 08, 2012 | 6.530 | 6.710 | 6.510 | 6.620 | 36,158 | +0.01(+0.15%) |
May 07, 2012 | 6.570 | 6.730 | 6.461 | 6.610 | 67,466 | +0.00(+0.00%) |
May 04, 2012 | 6.570 | 6.750 | 6.570 | 6.610 | 90,142 | -0.02(-0.30%) |
May 03, 2012 | 6.880 | 7.010 | 6.490 | 6.630 | 107,860 | -0.27(-3.91%) |
May 02, 2012 | 6.850 | 6.940 | 6.800 | 6.900 | 74,908 | +0.00(+0.00%) |
May 01, 2012 | 6.970 | 7.240 | 6.890 | 6.900 | 61,166 | -0.07(-1.00%) |
Apr 30, 2012 | 7.260 | 7.370 | 6.940 | 6.970 | 71,257 | -0.32(-4.39%) |
Apr 27, 2012 | 7.250 | 7.430 | 7.060 | 7.290 | 56,210 | +0.09(+1.25%) |
Apr 26, 2012 | 7.390 | 7.480 | 7.190 | 7.200 | 40,637 | -0.22(-2.96%) |
Apr 25, 2012 | 7.670 | 7.670 | 7.370 | 7.420 | 80,095 | -0.08(-1.07%) |
Apr 24, 2012 | 7.290 | 7.520 | 7.250 | 7.500 | 47,839 | +0.18(+2.46%) |
Apr 23, 2012 | 7.440 | 7.470 | 7.200 | 7.320 | 51,219 | -0.30(-3.94%) |
Apr 20, 2012 | 7.730 | 7.820 | 7.550 | 7.620 | 68,427 | +0.02(+0.26%) |
Apr 19, 2012 | 7.590 | 7.720 | 7.520 | 7.600 | 86,767 | +0.00(+0.00%) |
Apr 18, 2012 | 7.810 | 7.930 | 7.570 | 7.600 | 46,709 | -0.29(-3.68%) |
Apr 17, 2012 | 7.800 | 8.060 | 7.690 | 7.890 | 39,789 | +0.20(+2.60%) |
Apr 16, 2012 | 7.660 | 7.780 | 7.590 | 7.690 | 33,452 | +0.09(+1.18%) |
Apr 13, 2012 | 7.780 | 7.780 | 7.580 | 7.600 | 54,575 | -0.25(-3.18%) |
Apr 12, 2012 | 7.735 | 7.910 | 7.700 | 7.850 | 48,212 | +0.14(+1.82%) |
Apr 11, 2012 | 7.730 | 7.870 | 7.580 | 7.710 | 60,198 | +0.10(+1.31%) |
Apr 10, 2012 | 7.730 | 7.780 | 7.590 | 7.610 | 77,246 | -0.11(-1.42%) |
Apr 09, 2012 | 7.760 | 7.870 | 7.690 | 7.720 | 129,814 | -0.11(-1.40%) |
Apr 05, 2012 | 7.940 | 8.110 | 7.800 | 7.830 | 57,739 | -0.18(-2.25%) |
Apr 04, 2012 | 7.920 | 8.050 | 7.760 | 8.010 | 77,877 | +0.03(+0.38%) |
Apr 03, 2012 | 8.370 | 8.370 | 7.960 | 7.980 | 49,621 | -0.40(-4.77%) |
Apr 02, 2012 | 7.940 | 8.390 | 7.940 | 8.380 | 72,883 | +0.38(+4.75%) |
Mar 30, 2012 | 8.100 | 8.100 | 7.920 | 8.000 | 32,601 | +0.00(+0.00%) |
Mar 29, 2012 | 7.960 | 8.160 | 7.940 | 8.000 | 28,723 | -0.06(-0.74%) |
Mar 28, 2012 | 8.180 | 8.200 | 7.950 | 8.060 | 45,746 | -0.09(-1.10%) |
Mar 27, 2012 | 8.290 | 8.370 | 8.070 | 8.150 | 39,882 | -0.14(-1.69%) |
Mar 26, 2012 | 8.280 | 8.430 | 8.070 | 8.290 | 51,807 | +0.13(+1.59%) |
Mar 23, 2012 | 8.010 | 8.160 | 7.980 | 8.160 | 25,225 | +0.14(+1.75%) |
Mar 22, 2012 | 8.000 | 8.170 | 7.960 | 8.020 | 36,521 | -0.12(-1.47%) |
Mar 21, 2012 | 8.080 | 8.280 | 8.000 | 8.140 | 36,844 | +0.10(+1.24%) |
Mar 20, 2012 | 8.310 | 8.370 | 8.020 | 8.040 | 51,967 | -0.38(-4.51%) |
Mar 19, 2012 | 7.940 | 8.480 | 7.940 | 8.420 | 61,837 | +0.53(+6.72%) |
Mar 16, 2012 | 7.840 | 8.000 | 7.800 | 7.890 | 120,097 | +0.08(+1.02%) |
Mar 15, 2012 | 7.890 | 7.920 | 7.770 | 7.810 | 104,295 | -0.09(-1.14%) |
Mar 14, 2012 | 8.060 | 8.170 | 7.820 | 7.900 | 64,741 | -0.25(-3.07%) |
Mar 13, 2012 | 7.980 | 8.170 | 7.780 | 8.150 | 49,316 | +0.28(+3.56%) |
Mar 12, 2012 | 7.980 | 8.050 | 7.810 | 7.870 | 28,266 | -0.14(-1.75%) |
Mar 09, 2012 | 7.760 | 8.150 | 7.740 | 8.010 | 46,409 | +0.24(+3.09%) |
Mar 08, 2012 | 7.790 | 7.900 | 7.610 | 7.770 | 34,128 | +0.07(+0.91%) |
Mar 07, 2012 | 7.750 | 7.910 | 7.660 | 7.700 | 38,312 | +0.02(+0.26%) |
Mar 06, 2012 | 7.870 | 7.900 | 7.670 | 7.680 | 95,078 | -0.32(-4.00%) |
Mar 05, 2012 | 8.050 | 8.160 | 7.740 | 8.000 | 62,177 | -0.06(-0.74%) |
Mar 02, 2012 | 8.130 | 8.310 | 8.030 | 8.060 | 96,697 | -0.08(-0.98%) |