Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.010 | 6.330 | 5.860 | 6.270 | 838,317 | +0.26(+4.33%) |
May 30, 2012 | 6.120 | 6.220 | 5.940 | 6.010 | 336,386 | -0.21(-3.38%) |
May 29, 2012 | 6.230 | 6.320 | 6.085 | 6.220 | 318,138 | +0.04(+0.65%) |
May 25, 2012 | 6.070 | 6.240 | 6.060 | 6.180 | 295,924 | +0.13(+2.15%) |
May 24, 2012 | 6.210 | 6.240 | 5.960 | 6.050 | 385,944 | -0.16(-2.58%) |
May 23, 2012 | 5.980 | 6.240 | 5.930 | 6.210 | 371,257 | +0.03(+0.49%) |
May 22, 2012 | 6.220 | 6.330 | 6.130 | 6.180 | 478,312 | -0.02(-0.32%) |
May 21, 2012 | 5.970 | 6.250 | 5.940 | 6.200 | 376,182 | +0.25(+4.20%) |
May 18, 2012 | 6.140 | 6.230 | 5.850 | 5.950 | 653,856 | -0.19(-3.09%) |
May 17, 2012 | 6.360 | 6.440 | 6.130 | 6.140 | 548,242 | -0.22(-3.46%) |
May 16, 2012 | 6.290 | 6.440 | 6.250 | 6.360 | 458,250 | +0.06(+0.95%) |
May 15, 2012 | 6.390 | 6.479 | 6.270 | 6.300 | 480,652 | -0.11(-1.72%) |
May 14, 2012 | 6.320 | 6.500 | 6.310 | 6.410 | 302,339 | -0.03(-0.47%) |
May 11, 2012 | 6.540 | 6.670 | 6.380 | 6.440 | 527,741 | -0.18(-2.72%) |
May 10, 2012 | 6.620 | 6.760 | 6.580 | 6.620 | 683,959 | +0.04(+0.61%) |
May 09, 2012 | 7.060 | 7.120 | 6.380 | 6.580 | 2,026,239 | -0.56(-7.84%) |
May 08, 2012 | 7.170 | 7.300 | 6.950 | 7.140 | 527,822 | -0.12(-1.65%) |
May 07, 2012 | 7.010 | 7.280 | 6.950 | 7.260 | 428,957 | +0.19(+2.69%) |
May 04, 2012 | 7.080 | 7.180 | 6.930 | 7.070 | 794,261 | -0.03(-0.42%) |
May 03, 2012 | 7.450 | 7.450 | 7.040 | 7.100 | 1,258,715 | -0.39(-5.21%) |
May 02, 2012 | 7.490 | 7.530 | 7.260 | 7.490 | 459,649 | -0.05(-0.66%) |
May 01, 2012 | 7.680 | 7.770 | 7.540 | 7.540 | 532,442 | -0.16(-2.01%) |
Apr 30, 2012 | 7.840 | 7.900 | 7.680 | 7.695 | 675,879 | -0.13(-1.72%) |
Apr 27, 2012 | 7.750 | 7.850 | 7.630 | 7.830 | 458,843 | +0.09(+1.16%) |
Apr 26, 2012 | 7.910 | 7.950 | 7.620 | 7.740 | 956,694 | -0.17(-2.15%) |
Apr 25, 2012 | 8.000 | 8.070 | 7.820 | 7.910 | 924,990 | +0.01(+0.13%) |
Apr 24, 2012 | 7.520 | 7.990 | 7.450 | 7.900 | 895,733 | +0.37(+4.91%) |
Apr 23, 2012 | 7.520 | 7.580 | 7.300 | 7.530 | 603,044 | -0.16(-2.08%) |
Apr 20, 2012 | 7.870 | 7.890 | 7.620 | 7.690 | 769,315 | -0.06(-0.77%) |
Apr 19, 2012 | 7.890 | 8.050 | 7.660 | 7.750 | 1,277,580 | -0.10(-1.27%) |
Apr 18, 2012 | 7.260 | 7.930 | 7.260 | 7.850 | 2,183,768 | +0.52(+7.09%) |
Apr 17, 2012 | 7.310 | 7.460 | 7.200 | 7.330 | 519,879 | +0.13(+1.88%) |
Apr 16, 2012 | 7.350 | 7.480 | 6.990 | 7.195 | 891,025 | -0.15(-2.04%) |
Apr 13, 2012 | 7.170 | 7.350 | 7.010 | 7.345 | 734,226 | +0.11(+1.59%) |
Apr 12, 2012 | 6.890 | 7.270 | 6.890 | 7.230 | 765,629 | +0.41(+6.01%) |
Apr 11, 2012 | 6.660 | 6.840 | 6.581 | 6.820 | 395,112 | +0.26(+3.96%) |
Apr 10, 2012 | 6.860 | 6.900 | 6.510 | 6.560 | 803,574 | -0.33(-4.79%) |
Apr 09, 2012 | 6.980 | 7.000 | 6.870 | 6.890 | 416,010 | -0.27(-3.77%) |
Apr 05, 2012 | 7.110 | 7.240 | 7.010 | 7.160 | 350,123 | +0.03(+0.42%) |
Apr 04, 2012 | 7.270 | 7.300 | 7.000 | 7.130 | 880,899 | -0.07(-0.97%) |
Apr 03, 2012 | 7.220 | 7.280 | 7.100 | 7.200 | 376,132 | -0.03(-0.41%) |
Apr 02, 2012 | 7.010 | 7.260 | 6.860 | 7.230 | 564,440 | +0.17(+2.41%) |
Mar 30, 2012 | 7.090 | 7.160 | 7.010 | 7.060 | 308,399 | +0.05(+0.71%) |
Mar 29, 2012 | 7.080 | 7.099 | 6.800 | 7.010 | 472,292 | -0.11(-1.54%) |
Mar 28, 2012 | 7.140 | 7.260 | 7.010 | 7.120 | 448,597 | -0.02(-0.28%) |
Mar 27, 2012 | 7.380 | 7.450 | 7.130 | 7.140 | 512,375 | -0.24(-3.25%) |
Mar 26, 2012 | 7.120 | 7.430 | 7.050 | 7.380 | 801,454 | +0.37(+5.28%) |
Mar 23, 2012 | 6.850 | 7.040 | 6.820 | 7.010 | 519,685 | +0.07(+1.01%) |
Mar 22, 2012 | 6.870 | 6.960 | 6.740 | 6.940 | 288,542 | -0.02(-0.29%) |
Mar 21, 2012 | 6.750 | 6.985 | 6.690 | 6.960 | 477,537 | +0.21(+3.11%) |
Mar 20, 2012 | 6.770 | 6.840 | 6.690 | 6.750 | 202,620 | -0.09(-1.32%) |
Mar 19, 2012 | 6.900 | 7.030 | 6.830 | 6.840 | 337,870 | -0.07(-1.01%) |
Mar 16, 2012 | 6.840 | 6.950 | 6.750 | 6.910 | 468,279 | +0.10(+1.47%) |
Mar 15, 2012 | 6.850 | 6.850 | 6.690 | 6.810 | 261,692 | -0.01(-0.15%) |
Mar 14, 2012 | 6.620 | 6.880 | 6.580 | 6.820 | 383,027 | +0.19(+2.87%) |
Mar 13, 2012 | 6.450 | 6.660 | 6.400 | 6.630 | 377,651 | +0.23(+3.59%) |
Mar 12, 2012 | 6.630 | 6.640 | 6.350 | 6.400 | 270,599 | -0.24(-3.61%) |
Mar 09, 2012 | 6.620 | 6.850 | 6.605 | 6.640 | 340,638 | -0.01(-0.15%) |
Mar 08, 2012 | 6.490 | 6.710 | 6.370 | 6.650 | 431,408 | +0.21(+3.26%) |
Mar 07, 2012 | 6.220 | 6.480 | 6.190 | 6.440 | 520,570 | +0.28(+4.55%) |
Mar 06, 2012 | 6.330 | 6.400 | 6.100 | 6.160 | 637,773 | -0.27(-4.20%) |
Mar 05, 2012 | 6.480 | 6.490 | 6.240 | 6.430 | 605,911 | -0.06(-0.92%) |
Mar 02, 2012 | 6.750 | 6.750 | 6.430 | 6.490 | 528,892 | -0.28(-4.14%) |