Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.017 | 8.229 | 7.963 | 8.134 | 14,722,259 | +0.14(+1.80%) |
May 30, 2012 | 7.972 | 8.053 | 7.891 | 7.990 | 9,900,175 | -0.06(-0.78%) |
May 29, 2012 | 7.981 | 8.080 | 7.945 | 8.053 | 6,959,356 | +0.16(+2.05%) |
May 25, 2012 | 7.909 | 7.972 | 7.828 | 7.891 | 9,249,989 | +0.02(+0.23%) |
May 24, 2012 | 7.567 | 7.972 | 7.540 | 7.873 | 16,863,772 | +0.34(+4.55%) |
May 23, 2012 | 7.423 | 7.540 | 7.252 | 7.531 | 13,305,010 | +0.08(+1.09%) |
May 22, 2012 | 7.513 | 7.522 | 7.387 | 7.450 | 11,167,590 | -0.06(-0.84%) |
May 21, 2012 | 7.369 | 7.531 | 7.351 | 7.513 | 14,217,622 | +0.17(+2.33%) |
May 18, 2012 | 7.540 | 7.540 | 7.324 | 7.342 | 17,285,442 | -0.18(-2.40%) |
May 17, 2012 | 7.414 | 7.549 | 7.252 | 7.522 | 22,873,914 | +0.13(+1.71%) |
May 16, 2012 | 7.297 | 7.450 | 7.270 | 7.396 | 9,276,786 | +0.13(+1.73%) |
May 15, 2012 | 7.252 | 7.342 | 7.243 | 7.270 | 5,627,702 | -0.01(-0.12%) |
May 14, 2012 | 7.225 | 7.324 | 7.207 | 7.279 | 9,595,715 | +0.03(+0.37%) |
May 11, 2012 | 7.297 | 7.342 | 7.243 | 7.252 | 8,087,159 | -0.05(-0.62%) |
May 10, 2012 | 7.441 | 7.472 | 7.297 | 7.297 | 6,268,688 | -0.09(-1.22%) |
May 09, 2012 | 7.423 | 7.459 | 7.297 | 7.387 | 8,825,780 | -0.06(-0.85%) |
May 08, 2012 | 7.414 | 7.477 | 7.387 | 7.450 | 7,144,603 | +0.01(+0.12%) |
May 07, 2012 | 7.306 | 7.522 | 7.297 | 7.441 | 9,251,310 | +0.14(+1.98%) |
May 04, 2012 | 7.441 | 7.477 | 7.270 | 7.297 | 9,253,037 | -0.11(-1.46%) |
May 03, 2012 | 7.369 | 7.540 | 7.315 | 7.405 | 8,276,237 | +0.05(+0.61%) |
May 02, 2012 | 7.405 | 7.504 | 7.288 | 7.360 | 8,088,734 | -0.10(-1.33%) |
May 01, 2012 | 7.432 | 7.522 | 7.409 | 7.459 | 7,875,598 | +0.00(+0.00%) |
Apr 30, 2012 | 7.405 | 7.468 | 7.351 | 7.459 | 6,855,726 | +0.03(+0.36%) |
Apr 27, 2012 | 7.342 | 7.468 | 7.297 | 7.432 | 10,582,241 | +0.14(+1.98%) |
Apr 26, 2012 | 7.252 | 7.333 | 7.225 | 7.288 | 9,873,906 | +0.10(+1.38%) |
Apr 25, 2012 | 7.279 | 7.369 | 7.144 | 7.189 | 7,379,810 | -0.04(-0.50%) |
Apr 24, 2012 | 7.099 | 7.297 | 7.099 | 7.225 | 11,003,875 | +0.13(+1.78%) |
Apr 23, 2012 | 7.062 | 7.153 | 6.999 | 7.099 | 11,800,749 | -0.03(-0.38%) |
Apr 20, 2012 | 7.405 | 7.468 | 7.099 | 7.126 | 16,606,712 | -0.29(-3.89%) |
Apr 19, 2012 | 7.270 | 7.477 | 7.153 | 7.414 | 16,285,200 | +0.31(+4.31%) |
Apr 18, 2012 | 7.261 | 7.297 | 7.072 | 7.108 | 11,748,225 | -0.17(-2.35%) |
Apr 17, 2012 | 7.270 | 7.297 | 7.216 | 7.279 | 7,992,054 | +0.08(+1.13%) |
Apr 16, 2012 | 7.180 | 7.306 | 7.126 | 7.198 | 8,152,883 | +0.05(+0.63%) |
Apr 13, 2012 | 7.297 | 7.297 | 7.135 | 7.153 | 11,699,061 | -0.18(-2.46%) |
Apr 12, 2012 | 7.189 | 7.378 | 7.189 | 7.333 | 7,187,669 | +0.17(+2.39%) |
Apr 11, 2012 | 7.216 | 7.225 | 7.117 | 7.162 | 6,033,555 | +0.04(+0.51%) |
Apr 10, 2012 | 7.351 | 7.405 | 7.117 | 7.126 | 11,464,085 | -0.28(-3.77%) |
Apr 09, 2012 | 7.369 | 7.477 | 7.324 | 7.405 | 5,531,007 | -0.08(-1.08%) |
Apr 05, 2012 | 7.567 | 7.630 | 7.459 | 7.486 | 6,404,626 | -0.06(-0.84%) |
Apr 04, 2012 | 7.495 | 7.657 | 7.477 | 7.549 | 13,856,287 | +0.16(+2.20%) |
Apr 03, 2012 | 7.432 | 7.513 | 7.342 | 7.387 | 10,960,217 | -0.05(-0.73%) |
Apr 02, 2012 | 7.405 | 7.504 | 7.342 | 7.441 | 10,099,117 | +0.02(+0.24%) |
Mar 30, 2012 | 7.567 | 7.576 | 7.351 | 7.423 | 9,869,311 | -0.14(-1.90%) |
Mar 29, 2012 | 7.477 | 7.603 | 7.360 | 7.567 | 9,575,101 | +0.04(+0.48%) |
Mar 28, 2012 | 7.450 | 7.630 | 7.441 | 7.531 | 9,177,274 | +0.12(+1.58%) |
Mar 27, 2012 | 7.522 | 7.531 | 7.396 | 7.414 | 6,702,691 | -0.11(-1.44%) |
Mar 26, 2012 | 7.486 | 7.522 | 7.342 | 7.522 | 13,434,260 | +0.11(+1.46%) |
Mar 23, 2012 | 7.369 | 7.441 | 7.324 | 7.414 | 7,351,575 | +0.04(+0.49%) |
Mar 22, 2012 | 7.468 | 7.486 | 7.342 | 7.378 | 6,088,720 | -0.12(-1.56%) |
Mar 21, 2012 | 7.594 | 7.594 | 7.477 | 7.495 | 6,753,860 | -0.06(-0.83%) |
Mar 20, 2012 | 7.522 | 7.589 | 7.450 | 7.558 | 9,215,506 | -0.02(-0.24%) |
Mar 19, 2012 | 7.513 | 7.603 | 7.441 | 7.576 | 6,457,474 | +0.09(+1.20%) |
Mar 16, 2012 | 7.657 | 7.684 | 7.450 | 7.486 | 18,885,454 | -0.13(-1.66%) |
Mar 15, 2012 | 7.360 | 7.657 | 7.261 | 7.612 | 16,994,816 | +0.24(+3.30%) |
Mar 14, 2012 | 7.567 | 7.594 | 7.234 | 7.369 | 15,454,308 | -0.21(-2.73%) |
Mar 13, 2012 | 7.540 | 7.585 | 7.387 | 7.576 | 7,378,272 | +0.12(+1.57%) |
Mar 12, 2012 | 7.522 | 7.567 | 7.405 | 7.459 | 6,557,210 | -0.18(-2.36%) |
Mar 09, 2012 | 7.657 | 7.747 | 7.612 | 7.639 | 5,416,624 | -0.02(-0.24%) |
Mar 08, 2012 | 7.666 | 7.711 | 7.594 | 7.657 | 5,246,745 | +0.01(+0.12%) |
Mar 07, 2012 | 7.756 | 7.810 | 7.621 | 7.648 | 8,046,342 | -0.10(-1.28%) |
Mar 06, 2012 | 7.765 | 7.923 | 7.684 | 7.747 | 6,923,865 | -0.13(-1.60%) |
Mar 05, 2012 | 8.026 | 8.026 | 7.774 | 7.873 | 8,494,747 | -0.20(-2.46%) |
Mar 02, 2012 | 7.990 | 8.207 | 7.990 | 8.071 | 5,595,148 | +0.07(+0.90%) |