Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.860 | 7.922 | 7.783 | 7.899 | 852,516 | -0.08(-1.06%) |
May 30, 2012 | 8.215 | 8.239 | 7.876 | 7.984 | 2,086,198 | -0.33(-3.99%) |
May 29, 2012 | 8.269 | 8.451 | 8.246 | 8.316 | 1,094,920 | +0.12(+1.41%) |
May 25, 2012 | 8.053 | 8.262 | 8.030 | 8.200 | 938,455 | +0.05(+0.57%) |
May 24, 2012 | 8.324 | 8.324 | 8.053 | 8.154 | 1,546,406 | -0.18(-2.13%) |
May 23, 2012 | 8.347 | 8.378 | 8.200 | 8.331 | 2,826,548 | -0.22(-2.53%) |
May 22, 2012 | 8.771 | 8.856 | 8.493 | 8.547 | 1,703,948 | -0.12(-1.34%) |
May 21, 2012 | 8.524 | 8.779 | 8.501 | 8.663 | 2,115,037 | +0.44(+5.35%) |
May 18, 2012 | 8.455 | 8.524 | 8.185 | 8.223 | 1,660,881 | +0.12(+1.53%) |
May 17, 2012 | 8.084 | 8.208 | 7.968 | 8.100 | 3,454,944 | -0.01(-0.10%) |
May 16, 2012 | 7.922 | 8.370 | 7.899 | 8.107 | 2,003,496 | +0.49(+6.38%) |
May 15, 2012 | 7.590 | 7.721 | 7.559 | 7.621 | 541,935 | -0.02(-0.20%) |
May 14, 2012 | 7.629 | 7.706 | 7.590 | 7.636 | 485,855 | -0.10(-1.30%) |
May 11, 2012 | 7.737 | 7.853 | 7.698 | 7.737 | 540,611 | -0.12(-1.57%) |
May 10, 2012 | 7.883 | 7.922 | 7.744 | 7.860 | 658,915 | +0.04(+0.49%) |
May 09, 2012 | 7.536 | 7.841 | 7.513 | 7.822 | 1,705,204 | +0.10(+1.30%) |
May 08, 2012 | 7.675 | 7.760 | 7.644 | 7.721 | 1,289,569 | +0.06(+0.81%) |
May 07, 2012 | 7.567 | 7.737 | 7.567 | 7.660 | 982,551 | +0.05(+0.71%) |
May 04, 2012 | 7.667 | 7.706 | 7.590 | 7.605 | 1,321,894 | -0.11(-1.40%) |
May 03, 2012 | 7.644 | 7.737 | 7.613 | 7.714 | 988,823 | +0.16(+2.15%) |
May 02, 2012 | 7.605 | 7.698 | 7.474 | 7.551 | 1,242,038 | -0.30(-3.83%) |
May 01, 2012 | 7.783 | 7.930 | 7.783 | 7.853 | 882,287 | +0.02(+0.20%) |
Apr 30, 2012 | 7.953 | 8.007 | 7.768 | 7.837 | 2,199,851 | +0.01(+0.10%) |
Apr 27, 2012 | 7.451 | 8.146 | 7.443 | 7.829 | 5,657,778 | +0.53(+7.19%) |
Apr 26, 2012 | 6.872 | 7.598 | 6.872 | 7.304 | 9,043,306 | +1.29(+21.44%) |
Apr 25, 2012 | 5.969 | 6.046 | 5.915 | 6.015 | 1,325,335 | +0.02(+0.26%) |
Apr 24, 2012 | 5.845 | 6.038 | 5.837 | 5.999 | 1,195,669 | +0.05(+0.78%) |
Apr 23, 2012 | 5.899 | 5.961 | 5.860 | 5.953 | 960,419 | -0.15(-2.53%) |
Apr 20, 2012 | 6.100 | 6.146 | 6.069 | 6.108 | 905,394 | -0.11(-1.74%) |
Apr 19, 2012 | 6.185 | 6.231 | 6.131 | 6.216 | 890,625 | -0.04(-0.62%) |
Apr 18, 2012 | 6.138 | 6.270 | 6.115 | 6.254 | 1,829,238 | -0.02(-0.37%) |
Apr 17, 2012 | 6.092 | 6.285 | 6.092 | 6.277 | 785,547 | +0.08(+1.25%) |
Apr 16, 2012 | 6.084 | 6.204 | 6.038 | 6.200 | 655,897 | +0.03(+0.50%) |
Apr 13, 2012 | 6.239 | 6.254 | 6.053 | 6.169 | 877,338 | -0.24(-3.73%) |
Apr 12, 2012 | 6.046 | 6.455 | 6.046 | 6.409 | 792,874 | +0.35(+5.73%) |
Apr 11, 2012 | 5.999 | 6.084 | 5.969 | 6.061 | 446,712 | +0.09(+1.55%) |
Apr 10, 2012 | 5.907 | 5.976 | 5.884 | 5.969 | 844,635 | +0.06(+0.98%) |
Apr 09, 2012 | 5.791 | 5.930 | 5.791 | 5.911 | 204,503 | +0.01(+0.20%) |
Apr 05, 2012 | 5.899 | 5.992 | 5.868 | 5.899 | 344,719 | -0.05(-0.78%) |
Apr 04, 2012 | 5.945 | 5.961 | 5.884 | 5.945 | 754,529 | -0.15(-2.41%) |
Apr 03, 2012 | 6.169 | 6.192 | 6.053 | 6.092 | 470,536 | -0.10(-1.62%) |
Apr 02, 2012 | 5.976 | 6.200 | 5.961 | 6.192 | 425,810 | +0.17(+2.82%) |
Mar 30, 2012 | 5.999 | 6.046 | 5.969 | 6.023 | 208,494 | +0.06(+1.04%) |
Mar 29, 2012 | 5.969 | 5.984 | 5.907 | 5.961 | 270,294 | -0.08(-1.40%) |
Mar 28, 2012 | 6.046 | 6.077 | 5.984 | 6.046 | 292,853 | -0.02(-0.25%) |
Mar 27, 2012 | 6.092 | 6.115 | 6.046 | 6.061 | 446,697 | +0.08(+1.42%) |
Mar 26, 2012 | 5.930 | 6.007 | 5.884 | 5.976 | 405,192 | +0.11(+1.84%) |
Mar 23, 2012 | 5.876 | 5.884 | 5.814 | 5.868 | 160,302 | -0.01(-0.13%) |
Mar 22, 2012 | 5.814 | 5.930 | 5.806 | 5.876 | 550,927 | -0.05(-0.78%) |
Mar 21, 2012 | 6.007 | 6.007 | 5.891 | 5.922 | 594,315 | -0.18(-2.91%) |
Mar 20, 2012 | 6.030 | 6.115 | 5.992 | 6.100 | 381,040 | -0.06(-1.00%) |
Mar 19, 2012 | 6.069 | 6.208 | 6.046 | 6.162 | 614,150 | +0.22(+3.64%) |
Mar 16, 2012 | 5.930 | 5.992 | 5.907 | 5.945 | 399,518 | +0.01(+0.13%) |
Mar 15, 2012 | 5.938 | 5.969 | 5.884 | 5.938 | 340,651 | -0.05(-0.77%) |
Mar 14, 2012 | 6.069 | 6.069 | 5.938 | 5.984 | 507,721 | -0.08(-1.40%) |
Mar 13, 2012 | 5.984 | 6.092 | 5.961 | 6.069 | 538,188 | +0.17(+2.88%) |
Mar 12, 2012 | 5.969 | 5.969 | 5.830 | 5.899 | 595,474 | -0.18(-2.92%) |
Mar 09, 2012 | 6.015 | 6.077 | 5.976 | 6.077 | 547,509 | -0.09(-1.50%) |
Mar 08, 2012 | 6.146 | 6.200 | 6.084 | 6.169 | 331,622 | +0.05(+0.88%) |
Mar 07, 2012 | 6.100 | 6.162 | 6.050 | 6.115 | 359,930 | +0.07(+1.15%) |
Mar 06, 2012 | 6.077 | 6.084 | 5.992 | 6.046 | 563,826 | -0.22(-3.57%) |
Mar 05, 2012 | 6.370 | 6.370 | 6.231 | 6.270 | 572,597 | -0.22(-3.45%) |
Mar 02, 2012 | 6.555 | 6.571 | 6.459 | 6.494 | 658,632 | +0.12(+1.82%) |