Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.434 | 6.593 | 6.212 | 6.331 | 10,636,172 | -0.15(-2.33%) |
May 30, 2012 | 6.347 | 6.569 | 6.180 | 6.482 | 10,805,523 | +0.03(+0.49%) |
May 29, 2012 | 6.657 | 6.720 | 6.355 | 6.450 | 9,701,025 | -0.13(-1.93%) |
May 25, 2012 | 6.657 | 6.736 | 6.474 | 6.577 | 9,348,219 | -0.12(-1.78%) |
May 24, 2012 | 6.617 | 6.696 | 6.434 | 6.696 | 18,253,200 | +0.14(+2.18%) |
May 23, 2012 | 6.260 | 6.593 | 6.037 | 6.553 | 15,080,631 | +0.20(+3.13%) |
May 22, 2012 | 6.355 | 6.530 | 6.271 | 6.355 | 15,390,797 | -0.04(-0.62%) |
May 21, 2012 | 6.140 | 6.458 | 6.069 | 6.395 | 9,970,252 | +0.29(+4.82%) |
May 18, 2012 | 6.275 | 6.355 | 6.073 | 6.101 | 13,336,194 | -0.04(-0.65%) |
May 17, 2012 | 5.878 | 6.260 | 5.854 | 6.140 | 16,347,015 | +0.33(+5.60%) |
May 16, 2012 | 5.846 | 6.029 | 5.735 | 5.815 | 15,140,195 | +0.01(+0.14%) |
May 15, 2012 | 6.132 | 6.172 | 5.791 | 5.807 | 14,673,592 | -0.31(-5.06%) |
May 14, 2012 | 6.164 | 6.267 | 6.077 | 6.117 | 12,394,656 | -0.16(-2.53%) |
May 11, 2012 | 6.220 | 6.410 | 6.140 | 6.275 | 11,976,964 | +0.01(+0.13%) |
May 10, 2012 | 6.196 | 6.387 | 6.156 | 6.267 | 15,811,890 | +0.16(+2.60%) |
May 09, 2012 | 5.902 | 6.299 | 5.648 | 6.109 | 31,067,096 | -0.07(-1.16%) |
May 08, 2012 | 6.458 | 6.490 | 6.085 | 6.180 | 29,132,848 | -0.40(-6.04%) |
May 07, 2012 | 6.633 | 6.696 | 6.454 | 6.577 | 13,614,739 | -0.09(-1.31%) |
May 04, 2012 | 6.752 | 6.879 | 6.641 | 6.665 | 13,039,804 | -0.12(-1.76%) |
May 03, 2012 | 6.951 | 6.974 | 6.760 | 6.784 | 12,702,354 | -0.25(-3.61%) |
May 02, 2012 | 7.078 | 7.086 | 6.919 | 7.038 | 7,640,887 | -0.08(-1.12%) |
May 01, 2012 | 7.165 | 7.221 | 7.054 | 7.117 | 8,341,183 | +0.01(+0.11%) |
Apr 30, 2012 | 7.117 | 7.248 | 7.034 | 7.109 | 14,725,497 | -0.07(-1.00%) |
Apr 27, 2012 | 7.189 | 7.260 | 7.094 | 7.181 | 10,649,660 | +0.09(+1.23%) |
Apr 26, 2012 | 7.205 | 7.221 | 6.990 | 7.094 | 12,553,970 | -0.06(-0.89%) |
Apr 25, 2012 | 7.070 | 7.213 | 6.974 | 7.157 | 13,516,472 | +0.13(+1.81%) |
Apr 24, 2012 | 7.086 | 7.161 | 6.935 | 7.030 | 8,690,661 | -0.06(-0.78%) |
Apr 23, 2012 | 7.078 | 7.098 | 6.847 | 7.086 | 11,414,838 | -0.12(-1.65%) |
Apr 20, 2012 | 7.292 | 7.380 | 7.141 | 7.205 | 9,726,252 | -0.06(-0.87%) |
Apr 19, 2012 | 7.372 | 7.471 | 7.252 | 7.268 | 9,232,957 | -0.06(-0.87%) |
Apr 18, 2012 | 7.419 | 7.523 | 7.252 | 7.332 | 8,590,365 | -0.17(-2.22%) |
Apr 17, 2012 | 7.491 | 7.650 | 7.435 | 7.499 | 9,644,657 | +0.05(+0.64%) |
Apr 16, 2012 | 7.538 | 7.618 | 7.403 | 7.451 | 9,089,805 | -0.10(-1.37%) |
Apr 13, 2012 | 7.530 | 7.666 | 7.451 | 7.554 | 9,145,626 | -0.01(-0.10%) |
Apr 12, 2012 | 7.268 | 7.610 | 7.260 | 7.562 | 11,353,346 | +0.26(+3.59%) |
Apr 11, 2012 | 7.435 | 7.451 | 7.237 | 7.300 | 11,329,905 | -0.13(-1.71%) |
Apr 10, 2012 | 7.364 | 7.475 | 7.252 | 7.427 | 12,167,446 | +0.07(+0.97%) |
Apr 09, 2012 | 7.316 | 7.459 | 7.276 | 7.356 | 7,642,032 | +0.06(+0.76%) |
Apr 05, 2012 | 7.419 | 7.459 | 7.252 | 7.300 | 8,609,578 | -0.04(-0.54%) |
Apr 04, 2012 | 7.499 | 7.523 | 7.252 | 7.340 | 21,691,576 | -0.34(-4.45%) |
Apr 03, 2012 | 7.983 | 8.039 | 7.626 | 7.681 | 16,532,331 | -0.24(-3.01%) |
Apr 02, 2012 | 7.848 | 8.015 | 7.777 | 7.920 | 8,038,220 | +0.14(+1.84%) |
Mar 30, 2012 | 7.753 | 7.801 | 7.642 | 7.777 | 8,943,648 | +0.10(+1.24%) |
Mar 29, 2012 | 7.713 | 7.721 | 7.554 | 7.681 | 10,314,508 | -0.05(-0.62%) |
Mar 28, 2012 | 7.816 | 7.856 | 7.666 | 7.729 | 12,377,147 | -0.14(-1.72%) |
Mar 27, 2012 | 8.118 | 8.150 | 7.828 | 7.864 | 14,165,528 | -0.25(-3.04%) |
Mar 26, 2012 | 8.142 | 8.230 | 8.007 | 8.110 | 10,995,861 | +0.14(+1.79%) |
Mar 23, 2012 | 7.944 | 8.063 | 7.872 | 7.967 | 9,078,938 | +0.07(+0.91%) |
Mar 22, 2012 | 7.880 | 7.952 | 7.785 | 7.896 | 8,608,040 | -0.10(-1.19%) |
Mar 21, 2012 | 8.118 | 8.134 | 7.959 | 7.991 | 8,724,280 | -0.04(-0.49%) |
Mar 20, 2012 | 7.731 | 8.110 | 7.684 | 8.031 | 14,358,638 | +0.20(+2.62%) |
Mar 19, 2012 | 7.936 | 8.055 | 7.810 | 7.826 | 10,269,631 | -0.03(-0.40%) |
Mar 16, 2012 | 7.802 | 7.952 | 7.771 | 7.858 | 10,649,062 | +0.05(+0.61%) |
Mar 15, 2012 | 7.826 | 7.968 | 7.724 | 7.810 | 14,844,513 | +0.01(+0.10%) |
Mar 14, 2012 | 8.165 | 8.189 | 7.653 | 7.802 | 30,296,016 | -0.50(-6.07%) |
Mar 13, 2012 | 8.559 | 8.638 | 8.220 | 8.307 | 12,086,943 | -0.29(-3.39%) |
Mar 12, 2012 | 8.669 | 8.724 | 8.543 | 8.598 | 7,100,642 | -0.12(-1.36%) |
Mar 09, 2012 | 8.575 | 8.827 | 8.512 | 8.717 | 9,615,767 | +0.12(+1.37%) |
Mar 08, 2012 | 8.614 | 8.732 | 8.433 | 8.598 | 8,871,947 | +0.16(+1.87%) |
Mar 07, 2012 | 8.299 | 8.496 | 8.173 | 8.441 | 12,555,161 | +0.11(+1.32%) |
Mar 06, 2012 | 8.220 | 8.346 | 8.031 | 8.330 | 14,191,258 | -0.09(-1.03%) |
Mar 05, 2012 | 8.527 | 8.551 | 8.330 | 8.417 | 10,785,901 | -0.19(-2.20%) |
Mar 02, 2012 | 8.740 | 8.795 | 8.543 | 8.606 | 9,058,048 | -0.28(-3.19%) |