Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.586 | 6.592 | 6.410 | 6.426 | 8,439,696 | -0.16(-2.43%) |
May 30, 2012 | 6.613 | 6.682 | 6.538 | 6.586 | 6,065,000 | -0.12(-1.83%) |
May 29, 2012 | 6.602 | 6.725 | 6.602 | 6.709 | 5,292,587 | +0.17(+2.53%) |
May 25, 2012 | 6.437 | 6.560 | 6.382 | 6.544 | 4,605,452 | +0.13(+2.08%) |
May 24, 2012 | 6.448 | 6.554 | 6.336 | 6.410 | 4,080,530 | -0.02(-0.33%) |
May 23, 2012 | 6.458 | 6.458 | 6.255 | 6.432 | 7,499,315 | +0.03(+0.50%) |
May 22, 2012 | 6.191 | 6.512 | 6.191 | 6.400 | 11,796,676 | +0.15(+2.48%) |
May 21, 2012 | 6.159 | 6.317 | 6.074 | 6.245 | 6,411,351 | +0.09(+1.39%) |
May 18, 2012 | 6.197 | 6.293 | 5.938 | 6.159 | 11,250,463 | +0.00(+0.00%) |
May 17, 2012 | 6.522 | 6.581 | 6.101 | 6.159 | 13,601,674 | -0.36(-5.56%) |
May 16, 2012 | 6.533 | 6.720 | 6.469 | 6.522 | 12,526,477 | +0.02(+0.25%) |
May 15, 2012 | 6.538 | 6.608 | 6.442 | 6.506 | 14,308,434 | +0.00(+0.00%) |
May 14, 2012 | 6.688 | 6.704 | 6.458 | 6.506 | 7,175,954 | -0.23(-3.48%) |
May 11, 2012 | 6.629 | 6.827 | 6.629 | 6.741 | 3,069,632 | +0.02(+0.24%) |
May 10, 2012 | 6.762 | 6.821 | 6.720 | 6.725 | 5,844,646 | +0.05(+0.71%) |
May 09, 2012 | 6.725 | 6.831 | 6.662 | 6.678 | 8,820,911 | -0.15(-2.25%) |
May 08, 2012 | 6.810 | 6.900 | 6.688 | 6.831 | 7,348,847 | -0.02(-0.31%) |
May 07, 2012 | 6.773 | 6.932 | 6.773 | 6.852 | 7,103,818 | +0.01(+0.08%) |
May 04, 2012 | 6.810 | 6.916 | 6.715 | 6.847 | 11,717,507 | -0.02(-0.23%) |
May 03, 2012 | 7.048 | 7.085 | 6.826 | 6.863 | 13,169,973 | -0.15(-2.19%) |
May 02, 2012 | 7.207 | 7.255 | 7.014 | 7.016 | 9,502,287 | -0.20(-2.72%) |
May 01, 2012 | 7.181 | 7.355 | 7.144 | 7.212 | 9,514,345 | +0.03(+0.44%) |
Apr 30, 2012 | 7.011 | 7.181 | 6.969 | 7.181 | 8,786,251 | +0.12(+1.65%) |
Apr 27, 2012 | 7.006 | 7.112 | 6.921 | 7.064 | 21,524,836 | +0.10(+1.44%) |
Apr 26, 2012 | 6.979 | 7.032 | 6.900 | 6.963 | 20,825,618 | -0.03(-0.38%) |
Apr 25, 2012 | 7.144 | 7.196 | 6.932 | 6.990 | 15,402,844 | -0.09(-1.27%) |
Apr 24, 2012 | 7.138 | 7.202 | 7.080 | 7.080 | 4,710,168 | -0.03(-0.45%) |
Apr 23, 2012 | 7.255 | 7.255 | 7.016 | 7.112 | 12,317,638 | -0.28(-3.73%) |
Apr 20, 2012 | 7.472 | 7.504 | 7.297 | 7.387 | 10,228,296 | -0.10(-1.34%) |
Apr 19, 2012 | 7.594 | 7.880 | 7.461 | 7.488 | 10,878,060 | -0.37(-4.72%) |
Apr 18, 2012 | 7.747 | 7.901 | 7.689 | 7.858 | 7,626,674 | +0.17(+2.20%) |
Apr 17, 2012 | 7.737 | 7.827 | 7.684 | 7.689 | 6,871,342 | -0.04(-0.48%) |
Apr 16, 2012 | 7.758 | 7.869 | 7.684 | 7.726 | 4,381,837 | +0.03(+0.41%) |
Apr 13, 2012 | 7.811 | 7.811 | 7.647 | 7.694 | 7,802,387 | -0.14(-1.76%) |
Apr 12, 2012 | 7.784 | 7.901 | 7.710 | 7.832 | 11,064,401 | +0.08(+1.09%) |
Apr 11, 2012 | 7.874 | 7.901 | 7.678 | 7.747 | 7,799,191 | +0.03(+0.41%) |
Apr 10, 2012 | 7.991 | 8.007 | 7.684 | 7.715 | 6,839,170 | -0.26(-3.25%) |
Apr 09, 2012 | 8.081 | 8.081 | 7.917 | 7.975 | 5,622,539 | -0.23(-2.84%) |
Apr 05, 2012 | 8.091 | 8.218 | 8.049 | 8.208 | 4,545,943 | +0.08(+1.04%) |
Apr 04, 2012 | 8.324 | 8.377 | 8.049 | 8.123 | 10,371,913 | -0.16(-1.98%) |
Apr 03, 2012 | 8.346 | 8.393 | 8.218 | 8.287 | 5,768,044 | -0.11(-1.32%) |
Apr 02, 2012 | 8.473 | 8.504 | 8.356 | 8.399 | 8,952,157 | -0.04(-0.50%) |
Mar 30, 2012 | 8.324 | 8.520 | 8.250 | 8.441 | 5,322,827 | +0.16(+1.92%) |
Mar 29, 2012 | 8.266 | 8.311 | 8.197 | 8.282 | 4,106,512 | -0.06(-0.70%) |
Mar 28, 2012 | 8.208 | 8.383 | 8.187 | 8.340 | 6,188,543 | +0.08(+0.96%) |
Mar 27, 2012 | 8.309 | 8.457 | 8.245 | 8.261 | 6,763,507 | -0.03(-0.38%) |
Mar 26, 2012 | 8.187 | 8.319 | 8.128 | 8.293 | 6,708,676 | +0.16(+2.02%) |
Mar 23, 2012 | 8.256 | 8.256 | 8.118 | 8.128 | 3,724,980 | -0.10(-1.22%) |
Mar 22, 2012 | 8.102 | 8.287 | 8.012 | 8.229 | 5,577,307 | +0.01(+0.06%) |
Mar 21, 2012 | 8.203 | 8.298 | 8.155 | 8.224 | 6,017,127 | +0.08(+0.98%) |
Mar 20, 2012 | 8.076 | 8.234 | 7.991 | 8.144 | 4,715,582 | +0.01(+0.13%) |
Mar 19, 2012 | 8.065 | 8.296 | 8.054 | 8.134 | 7,348,734 | +0.03(+0.39%) |
Mar 16, 2012 | 8.065 | 8.197 | 8.038 | 8.102 | 7,709,703 | -0.02(-0.26%) |
Mar 15, 2012 | 8.128 | 8.128 | 8.001 | 8.123 | 5,317,237 | +0.03(+0.33%) |
Mar 14, 2012 | 8.123 | 8.139 | 8.015 | 8.097 | 6,433,738 | -0.03(-0.39%) |
Mar 13, 2012 | 7.996 | 8.171 | 7.890 | 8.128 | 8,433,472 | +0.21(+2.61%) |
Mar 12, 2012 | 7.885 | 7.990 | 7.880 | 7.922 | 4,707,902 | +0.03(+0.40%) |
Mar 09, 2012 | 7.958 | 7.958 | 7.802 | 7.891 | 4,736,729 | +0.01(+0.13%) |
Mar 08, 2012 | 7.859 | 7.964 | 7.812 | 7.880 | 6,836,778 | +0.10(+1.34%) |
Mar 07, 2012 | 7.666 | 7.865 | 7.645 | 7.776 | 7,231,053 | +0.20(+2.62%) |
Mar 06, 2012 | 7.823 | 7.823 | 7.562 | 7.578 | 15,568,782 | -0.32(-4.03%) |
Mar 05, 2012 | 7.985 | 7.985 | 7.844 | 7.896 | 5,705,207 | -0.08(-1.05%) |
Mar 02, 2012 | 8.099 | 8.099 | 7.885 | 7.979 | 30,672,098 | -0.23(-2.80%) |