Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.370 | 6.540 | 6.210 | 6.410 | 1,625,752 | +0.03(+0.47%) |
May 30, 2012 | 6.530 | 6.550 | 6.330 | 6.380 | 513,685 | -0.24(-3.63%) |
May 29, 2012 | 6.490 | 6.700 | 6.480 | 6.620 | 646,170 | +0.20(+3.12%) |
May 25, 2012 | 6.310 | 6.460 | 6.220 | 6.420 | 463,600 | +0.08(+1.26%) |
May 24, 2012 | 6.470 | 6.490 | 6.220 | 6.340 | 640,097 | -0.12(-1.86%) |
May 23, 2012 | 6.210 | 6.530 | 6.105 | 6.460 | 892,013 | +0.16(+2.54%) |
May 22, 2012 | 6.400 | 6.540 | 6.220 | 6.300 | 812,699 | -0.09(-1.41%) |
May 21, 2012 | 6.180 | 6.420 | 6.030 | 6.390 | 904,023 | +0.22(+3.57%) |
May 18, 2012 | 6.400 | 6.450 | 6.120 | 6.170 | 1,121,884 | -0.23(-3.59%) |
May 17, 2012 | 6.270 | 6.560 | 6.260 | 6.400 | 1,679,615 | +0.37(+6.14%) |
May 16, 2012 | 6.180 | 6.240 | 6.020 | 6.030 | 999,572 | -0.10(-1.63%) |
May 15, 2012 | 6.200 | 6.300 | 6.110 | 6.130 | 933,792 | -0.08(-1.21%) |
May 14, 2012 | 6.310 | 6.400 | 6.200 | 6.205 | 907,557 | -0.21(-3.20%) |
May 11, 2012 | 6.450 | 6.529 | 6.300 | 6.410 | 780,647 | -0.07(-1.08%) |
May 10, 2012 | 6.680 | 6.850 | 6.440 | 6.480 | 844,849 | -0.15(-2.26%) |
May 09, 2012 | 6.680 | 6.810 | 6.600 | 6.630 | 900,068 | -0.17(-2.50%) |
May 08, 2012 | 6.550 | 6.820 | 6.540 | 6.800 | 820,184 | +0.17(+2.56%) |
May 07, 2012 | 6.620 | 6.790 | 6.550 | 6.630 | 1,215,745 | -0.08(-1.19%) |
May 04, 2012 | 6.860 | 6.890 | 6.670 | 6.710 | 860,319 | -0.21(-3.03%) |
May 03, 2012 | 6.930 | 7.100 | 6.855 | 6.920 | 904,775 | -0.04(-0.57%) |
May 02, 2012 | 7.040 | 7.040 | 6.850 | 6.960 | 964,752 | -0.11(-1.56%) |
May 01, 2012 | 7.140 | 7.325 | 7.030 | 7.070 | 795,475 | -0.09(-1.26%) |
Apr 30, 2012 | 7.420 | 7.420 | 7.100 | 7.160 | 979,172 | -0.24(-3.24%) |
Apr 27, 2012 | 7.540 | 7.540 | 7.250 | 7.400 | 921,711 | -0.16(-2.12%) |
Apr 26, 2012 | 7.500 | 8.040 | 7.250 | 7.560 | 2,931,434 | -0.50(-6.20%) |
Apr 25, 2012 | 7.670 | 8.090 | 7.650 | 8.060 | 1,514,744 | +0.53(+7.04%) |
Apr 24, 2012 | 7.510 | 7.550 | 7.370 | 7.530 | 634,824 | +0.04(+0.53%) |
Apr 23, 2012 | 7.720 | 8.000 | 7.430 | 7.490 | 1,265,827 | -0.40(-5.07%) |
Apr 20, 2012 | 7.780 | 8.140 | 7.700 | 7.890 | 1,415,908 | +0.26(+3.41%) |
Apr 19, 2012 | 7.640 | 7.930 | 7.600 | 7.630 | 876,274 | -0.05(-0.65%) |
Apr 18, 2012 | 7.620 | 7.710 | 7.580 | 7.680 | 670,677 | +0.00(+0.00%) |
Apr 17, 2012 | 7.630 | 7.800 | 7.570 | 7.680 | 572,769 | +0.13(+1.72%) |
Apr 16, 2012 | 7.510 | 7.680 | 7.330 | 7.550 | 687,010 | +0.06(+0.80%) |
Apr 13, 2012 | 7.770 | 7.770 | 7.410 | 7.490 | 652,910 | -0.29(-3.73%) |
Apr 12, 2012 | 7.530 | 7.800 | 7.509 | 7.780 | 702,646 | +0.29(+3.94%) |
Apr 11, 2012 | 7.290 | 7.510 | 7.290 | 7.485 | 703,105 | +0.31(+4.25%) |
Apr 10, 2012 | 7.380 | 7.520 | 7.170 | 7.180 | 1,171,660 | +0.01(+0.14%) |
Apr 09, 2012 | 7.350 | 7.350 | 7.150 | 7.170 | 680,281 | -0.36(-4.78%) |
Apr 05, 2012 | 7.230 | 7.590 | 7.160 | 7.530 | 965,041 | +0.24(+3.29%) |
Apr 04, 2012 | 7.460 | 7.460 | 7.150 | 7.290 | 907,700 | -0.22(-2.93%) |
Apr 03, 2012 | 7.740 | 7.780 | 7.480 | 7.510 | 1,083,787 | -0.28(-3.59%) |
Apr 02, 2012 | 8.050 | 8.145 | 7.770 | 7.790 | 1,204,148 | -0.33(-4.06%) |
Mar 30, 2012 | 8.210 | 8.300 | 8.120 | 8.120 | 555,806 | +0.00(+0.00%) |
Mar 29, 2012 | 8.110 | 8.170 | 7.970 | 8.120 | 457,600 | -0.08(-0.98%) |
Mar 28, 2012 | 8.180 | 8.230 | 8.030 | 8.200 | 655,446 | +0.04(+0.49%) |
Mar 27, 2012 | 8.020 | 8.320 | 8.020 | 8.160 | 967,649 | +0.12(+1.56%) |
Mar 26, 2012 | 7.710 | 8.040 | 7.680 | 8.035 | 974,135 | +0.41(+5.31%) |
Mar 23, 2012 | 7.750 | 7.750 | 7.610 | 7.630 | 631,025 | -0.11(-1.42%) |
Mar 22, 2012 | 7.730 | 7.820 | 7.650 | 7.740 | 493,267 | -0.09(-1.15%) |
Mar 21, 2012 | 7.750 | 7.840 | 7.650 | 7.830 | 662,418 | +0.12(+1.56%) |
Mar 20, 2012 | 7.750 | 7.820 | 7.569 | 7.710 | 605,116 | -0.13(-1.66%) |
Mar 19, 2012 | 7.680 | 7.935 | 7.600 | 7.840 | 680,100 | +0.15(+1.95%) |
Mar 16, 2012 | 7.890 | 7.960 | 7.650 | 7.690 | 784,632 | -0.17(-2.16%) |
Mar 15, 2012 | 7.740 | 7.900 | 7.670 | 7.860 | 526,715 | +0.12(+1.55%) |
Mar 14, 2012 | 7.810 | 8.070 | 7.660 | 7.740 | 754,467 | -0.08(-1.02%) |
Mar 13, 2012 | 7.600 | 7.820 | 7.530 | 7.820 | 1,005,919 | +0.30(+3.99%) |
Mar 12, 2012 | 7.900 | 7.900 | 7.500 | 7.520 | 675,975 | -0.39(-4.93%) |
Mar 09, 2012 | 7.910 | 7.950 | 7.800 | 7.910 | 435,528 | +0.00(+0.00%) |
Mar 08, 2012 | 7.740 | 7.990 | 7.650 | 7.910 | 618,677 | +0.25(+3.26%) |
Mar 07, 2012 | 7.480 | 7.700 | 7.480 | 7.660 | 573,020 | +0.18(+2.41%) |
Mar 06, 2012 | 7.600 | 7.650 | 7.440 | 7.480 | 662,537 | -0.20(-2.60%) |
Mar 05, 2012 | 7.740 | 7.760 | 7.650 | 7.680 | 495,263 | -0.07(-0.90%) |
Mar 02, 2012 | 7.880 | 8.045 | 7.730 | 7.750 | 639,439 | -0.12(-1.52%) |