Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.243 | 7.269 | 7.032 | 7.115 | 11,458,221 | -0.12(-1.60%) |
May 30, 2012 | 7.235 | 7.265 | 7.055 | 7.231 | 10,993,489 | -0.29(-3.87%) |
May 29, 2012 | 7.470 | 7.564 | 7.325 | 7.521 | 11,162,307 | +0.44(+6.22%) |
May 25, 2012 | 7.021 | 7.149 | 7.008 | 7.081 | 6,119,528 | +0.03(+0.36%) |
May 24, 2012 | 7.043 | 7.115 | 6.995 | 7.055 | 6,219,290 | +0.01(+0.12%) |
May 23, 2012 | 7.004 | 7.060 | 6.876 | 7.047 | 10,369,193 | -0.15(-2.02%) |
May 22, 2012 | 6.974 | 7.201 | 6.940 | 7.192 | 11,500,359 | +0.19(+2.75%) |
May 21, 2012 | 6.859 | 7.000 | 6.777 | 7.000 | 12,992,902 | +0.29(+4.33%) |
May 18, 2012 | 6.790 | 6.850 | 6.679 | 6.709 | 5,711,878 | -0.10(-1.44%) |
May 17, 2012 | 7.038 | 7.038 | 6.679 | 6.807 | 7,326,658 | -0.21(-3.05%) |
May 16, 2012 | 7.047 | 7.124 | 6.987 | 7.021 | 6,236,021 | +0.00(+0.00%) |
May 15, 2012 | 7.111 | 7.154 | 6.989 | 7.021 | 7,082,025 | -0.15(-2.03%) |
May 14, 2012 | 7.308 | 7.308 | 7.051 | 7.167 | 6,384,686 | -0.27(-3.57%) |
May 11, 2012 | 7.286 | 7.466 | 7.269 | 7.432 | 4,548,720 | +0.02(+0.23%) |
May 10, 2012 | 7.521 | 7.701 | 7.410 | 7.415 | 7,280,093 | -0.08(-1.03%) |
May 09, 2012 | 7.521 | 7.547 | 7.436 | 7.492 | 5,130,943 | -0.15(-1.96%) |
May 08, 2012 | 7.842 | 7.906 | 7.402 | 7.641 | 7,303,460 | -0.06(-0.81%) |
May 07, 2012 | 7.516 | 7.716 | 7.475 | 7.703 | 5,723,930 | +0.20(+2.72%) |
May 04, 2012 | 7.655 | 7.712 | 7.398 | 7.500 | 11,201,522 | -0.24(-3.11%) |
May 03, 2012 | 8.013 | 8.025 | 7.699 | 7.740 | 10,660,836 | -0.30(-3.75%) |
May 02, 2012 | 7.874 | 8.050 | 7.809 | 8.042 | 6,606,132 | +0.12(+1.49%) |
May 01, 2012 | 8.001 | 8.025 | 7.874 | 7.923 | 3,581,492 | -0.04(-0.56%) |
Apr 30, 2012 | 7.797 | 7.968 | 7.655 | 7.968 | 7,957,252 | +0.20(+2.52%) |
Apr 27, 2012 | 7.606 | 7.777 | 7.557 | 7.773 | 5,752,061 | +0.16(+2.14%) |
Apr 26, 2012 | 7.520 | 7.667 | 7.394 | 7.610 | 7,223,197 | +0.02(+0.21%) |
Apr 25, 2012 | 7.463 | 7.622 | 7.333 | 7.593 | 7,573,057 | +0.22(+2.98%) |
Apr 24, 2012 | 7.259 | 7.373 | 7.206 | 7.373 | 5,420,722 | +0.09(+1.23%) |
Apr 23, 2012 | 7.312 | 7.325 | 7.096 | 7.284 | 5,343,282 | -0.09(-1.22%) |
Apr 20, 2012 | 7.504 | 7.516 | 7.337 | 7.373 | 4,510,384 | -0.09(-1.15%) |
Apr 19, 2012 | 7.475 | 7.557 | 7.451 | 7.459 | 2,867,780 | +0.01(+0.11%) |
Apr 18, 2012 | 7.426 | 7.487 | 7.349 | 7.451 | 3,372,346 | +0.02(+0.22%) |
Apr 17, 2012 | 7.382 | 7.467 | 7.325 | 7.435 | 3,428,659 | +0.04(+0.55%) |
Apr 16, 2012 | 7.492 | 7.492 | 7.296 | 7.394 | 4,936,901 | -0.04(-0.49%) |
Apr 13, 2012 | 7.447 | 7.451 | 7.378 | 7.430 | 4,063,318 | -0.02(-0.33%) |
Apr 12, 2012 | 7.268 | 7.475 | 7.259 | 7.455 | 5,635,597 | +0.18(+2.52%) |
Apr 11, 2012 | 7.329 | 7.349 | 7.235 | 7.272 | 5,013,669 | +0.04(+0.62%) |
Apr 10, 2012 | 7.463 | 7.496 | 7.186 | 7.227 | 9,580,061 | -0.23(-3.06%) |
Apr 09, 2012 | 7.435 | 7.479 | 7.345 | 7.455 | 2,950,893 | -0.06(-0.76%) |
Apr 05, 2012 | 7.410 | 7.532 | 7.369 | 7.512 | 6,534,975 | +0.05(+0.71%) |
Apr 04, 2012 | 7.418 | 7.528 | 7.329 | 7.459 | 5,803,189 | -0.06(-0.76%) |
Apr 03, 2012 | 7.630 | 7.695 | 7.504 | 7.516 | 3,993,789 | -0.10(-1.34%) |
Apr 02, 2012 | 7.471 | 7.634 | 7.451 | 7.618 | 5,480,331 | +0.15(+1.96%) |
Mar 30, 2012 | 7.483 | 7.610 | 7.398 | 7.471 | 6,240,259 | +0.09(+1.16%) |
Mar 29, 2012 | 7.386 | 7.406 | 7.239 | 7.386 | 5,699,608 | -0.03(-0.38%) |
Mar 28, 2012 | 7.349 | 7.467 | 7.231 | 7.414 | 8,343,830 | -0.06(-0.82%) |
Mar 27, 2012 | 7.536 | 7.573 | 7.394 | 7.475 | 5,024,570 | -0.06(-0.76%) |
Mar 26, 2012 | 7.659 | 7.659 | 7.471 | 7.532 | 4,706,716 | +0.05(+0.71%) |
Mar 23, 2012 | 7.373 | 7.483 | 7.345 | 7.479 | 5,449,612 | +0.16(+2.23%) |
Mar 22, 2012 | 7.386 | 7.500 | 7.284 | 7.316 | 6,037,179 | -0.16(-2.18%) |
Mar 21, 2012 | 7.402 | 7.487 | 7.365 | 7.479 | 3,794,958 | +0.09(+1.16%) |
Mar 20, 2012 | 7.406 | 7.443 | 7.320 | 7.394 | 5,903,240 | -0.04(-0.49%) |
Mar 19, 2012 | 7.626 | 7.634 | 7.430 | 7.430 | 8,020,818 | -0.26(-3.44%) |
Mar 16, 2012 | 7.679 | 7.736 | 7.606 | 7.695 | 10,679,482 | +0.12(+1.61%) |
Mar 15, 2012 | 7.622 | 7.764 | 7.540 | 7.573 | 10,396,208 | +0.13(+1.81%) |
Mar 14, 2012 | 7.483 | 7.557 | 7.430 | 7.439 | 8,030,365 | +0.00(+0.05%) |
Mar 13, 2012 | 7.333 | 7.435 | 7.255 | 7.435 | 8,834,211 | +0.21(+2.87%) |
Mar 12, 2012 | 7.174 | 7.512 | 7.174 | 7.227 | 10,455,836 | -0.13(-1.77%) |
Mar 09, 2012 | 7.390 | 7.406 | 7.333 | 7.357 | 8,688,175 | +0.05(+0.73%) |
Mar 08, 2012 | 7.378 | 7.378 | 7.235 | 7.304 | 9,208,236 | -0.07(-0.94%) |
Mar 07, 2012 | 7.296 | 7.455 | 7.239 | 7.373 | 5,221,685 | +0.14(+1.91%) |
Mar 06, 2012 | 7.333 | 7.333 | 7.170 | 7.235 | 6,350,370 | -0.22(-3.00%) |
Mar 05, 2012 | 7.577 | 7.610 | 7.451 | 7.459 | 4,362,880 | -0.11(-1.51%) |
Mar 02, 2012 | 7.516 | 7.585 | 7.471 | 7.573 | 3,819,538 | +0.03(+0.43%) |