Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.400 | 5.430 | 5.250 | 5.410 | 1,095,153 | +0.00(+0.00%) |
May 30, 2012 | 5.620 | 5.638 | 5.390 | 5.410 | 874,494 | -0.29(-5.09%) |
May 29, 2012 | 5.530 | 5.800 | 5.520 | 5.700 | 771,559 | +0.27(+4.97%) |
May 25, 2012 | 5.500 | 5.560 | 5.390 | 5.430 | 1,097,876 | -0.07(-1.27%) |
May 24, 2012 | 5.480 | 5.550 | 5.370 | 5.500 | 921,502 | +0.06(+1.10%) |
May 23, 2012 | 5.230 | 5.490 | 5.190 | 5.440 | 968,318 | +0.12(+2.26%) |
May 22, 2012 | 5.350 | 5.500 | 5.270 | 5.320 | 780,800 | +0.00(+0.00%) |
May 21, 2012 | 5.190 | 5.340 | 5.140 | 5.320 | 710,217 | +0.18(+3.50%) |
May 18, 2012 | 5.130 | 5.290 | 5.030 | 5.140 | 1,341,343 | -0.01(-0.19%) |
May 17, 2012 | 5.350 | 5.400 | 5.145 | 5.150 | 1,454,193 | -0.21(-3.92%) |
May 16, 2012 | 5.480 | 5.690 | 5.300 | 5.360 | 1,173,119 | -0.07(-1.29%) |
May 15, 2012 | 5.570 | 5.670 | 5.400 | 5.430 | 1,586,289 | -0.16(-2.86%) |
May 14, 2012 | 5.640 | 5.710 | 5.560 | 5.590 | 1,162,645 | -0.18(-3.12%) |
May 11, 2012 | 5.880 | 5.950 | 5.740 | 5.770 | 1,224,643 | -0.14(-2.37%) |
May 10, 2012 | 6.010 | 6.080 | 5.800 | 5.910 | 1,485,600 | +0.00(+0.00%) |
May 09, 2012 | 5.830 | 5.980 | 5.750 | 5.910 | 1,389,792 | -0.07(-1.17%) |
May 08, 2012 | 5.950 | 6.010 | 5.840 | 5.980 | 1,460,600 | -0.06(-0.99%) |
May 07, 2012 | 6.000 | 6.100 | 5.950 | 6.040 | 1,519,611 | +0.01(+0.17%) |
May 04, 2012 | 6.310 | 6.330 | 6.000 | 6.030 | 2,285,855 | -0.39(-6.07%) |
May 03, 2012 | 6.960 | 6.970 | 6.380 | 6.420 | 2,382,999 | -0.50(-7.23%) |
May 02, 2012 | 7.310 | 7.310 | 6.820 | 6.920 | 3,251,904 | +0.18(+2.67%) |
May 01, 2012 | 6.510 | 6.820 | 6.480 | 6.740 | 1,523,643 | +0.23(+3.53%) |
Apr 30, 2012 | 6.870 | 6.890 | 6.380 | 6.510 | 3,355,776 | -0.38(-5.52%) |
Apr 27, 2012 | 6.810 | 6.930 | 6.690 | 6.890 | 1,104,695 | +0.11(+1.62%) |
Apr 26, 2012 | 6.760 | 6.820 | 6.610 | 6.780 | 1,331,934 | -0.02(-0.29%) |
Apr 25, 2012 | 6.580 | 6.820 | 6.540 | 6.800 | 1,828,423 | +0.42(+6.58%) |
Apr 24, 2012 | 6.300 | 6.470 | 6.220 | 6.380 | 937,130 | +0.07(+1.11%) |
Apr 23, 2012 | 6.290 | 6.390 | 6.170 | 6.310 | 1,543,666 | -0.17(-2.62%) |
Apr 20, 2012 | 6.870 | 6.900 | 6.350 | 6.480 | 3,687,502 | -0.35(-5.12%) |
Apr 19, 2012 | 7.000 | 7.040 | 6.810 | 6.830 | 1,733,149 | -0.17(-2.43%) |
Apr 18, 2012 | 7.050 | 7.080 | 6.880 | 7.000 | 1,145,350 | -0.08(-1.13%) |
Apr 17, 2012 | 7.070 | 7.170 | 7.040 | 7.080 | 2,414,870 | +0.13(+1.87%) |
Apr 16, 2012 | 7.000 | 7.060 | 6.790 | 6.950 | 1,558,624 | -0.02(-0.29%) |
Apr 13, 2012 | 7.300 | 7.300 | 6.950 | 6.970 | 1,316,056 | -0.39(-5.30%) |
Apr 12, 2012 | 7.050 | 7.440 | 7.020 | 7.360 | 1,579,299 | +0.32(+4.55%) |
Apr 11, 2012 | 7.100 | 7.279 | 7.020 | 7.040 | 1,313,034 | +0.06(+0.86%) |
Apr 10, 2012 | 7.440 | 7.510 | 6.920 | 6.980 | 1,710,256 | -0.46(-6.18%) |
Apr 09, 2012 | 7.410 | 7.480 | 7.200 | 7.440 | 1,110,822 | -0.18(-2.36%) |
Apr 05, 2012 | 7.670 | 7.820 | 7.610 | 7.620 | 882,318 | -0.12(-1.55%) |
Apr 04, 2012 | 7.850 | 7.890 | 7.650 | 7.740 | 2,073,870 | -0.28(-3.49%) |
Apr 03, 2012 | 8.240 | 8.300 | 7.990 | 8.020 | 901,989 | -0.21(-2.55%) |
Apr 02, 2012 | 8.020 | 8.250 | 7.990 | 8.230 | 914,666 | +0.16(+1.98%) |
Mar 30, 2012 | 8.140 | 8.250 | 8.010 | 8.070 | 1,062,841 | +0.05(+0.62%) |
Mar 29, 2012 | 8.160 | 8.170 | 7.840 | 8.020 | 1,170,440 | -0.25(-3.02%) |
Mar 28, 2012 | 8.210 | 8.320 | 7.950 | 8.270 | 1,637,386 | +0.08(+0.98%) |
Mar 27, 2012 | 8.650 | 8.650 | 8.170 | 8.190 | 1,104,690 | -0.48(-5.54%) |
Mar 26, 2012 | 8.610 | 8.740 | 8.400 | 8.670 | 1,277,839 | +0.19(+2.24%) |
Mar 23, 2012 | 8.170 | 8.480 | 8.070 | 8.480 | 1,249,213 | +0.28(+3.41%) |
Mar 22, 2012 | 8.210 | 8.350 | 8.140 | 8.200 | 1,569,324 | -0.20(-2.38%) |
Mar 21, 2012 | 7.520 | 8.460 | 7.520 | 8.400 | 3,996,517 | +0.94(+12.60%) |
Mar 20, 2012 | 7.620 | 7.620 | 7.330 | 7.460 | 1,251,542 | -0.28(-3.62%) |
Mar 19, 2012 | 7.820 | 7.860 | 7.710 | 7.740 | 761,117 | -0.07(-0.90%) |
Mar 16, 2012 | 7.590 | 7.830 | 7.530 | 7.810 | 2,124,918 | +0.26(+3.44%) |
Mar 15, 2012 | 7.650 | 7.700 | 7.385 | 7.550 | 1,275,029 | -0.09(-1.18%) |
Mar 14, 2012 | 7.460 | 7.815 | 7.460 | 7.640 | 1,399,636 | +0.14(+1.87%) |
Mar 13, 2012 | 7.240 | 7.550 | 7.240 | 7.500 | 1,658,224 | +0.38(+5.34%) |
Mar 12, 2012 | 7.260 | 7.280 | 7.080 | 7.120 | 784,077 | -0.13(-1.79%) |
Mar 09, 2012 | 7.020 | 7.340 | 7.020 | 7.250 | 874,668 | +0.23(+3.28%) |
Mar 08, 2012 | 6.740 | 7.050 | 6.690 | 7.020 | 1,011,954 | +0.36(+5.41%) |
Mar 07, 2012 | 6.750 | 6.850 | 6.630 | 6.660 | 1,199,185 | -0.03(-0.45%) |
Mar 06, 2012 | 6.850 | 6.850 | 6.570 | 6.690 | 2,352,915 | -0.27(-3.88%) |
Mar 05, 2012 | 7.000 | 7.060 | 6.850 | 6.960 | 1,622,951 | -0.07(-1.00%) |
Mar 02, 2012 | 7.390 | 7.460 | 7.020 | 7.030 | 1,430,889 | -0.37(-5.00%) |