Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.944 | 6.979 | 6.664 | 6.781 | 3,881,792 | -0.09(-1.36%) |
May 30, 2012 | 7.093 | 7.109 | 6.875 | 6.875 | 5,216,631 | -0.23(-3.30%) |
May 29, 2012 | 7.152 | 7.261 | 7.040 | 7.109 | 3,145,806 | +0.03(+0.41%) |
May 25, 2012 | 7.336 | 7.381 | 7.064 | 7.080 | 10,748,714 | -0.16(-2.25%) |
May 24, 2012 | 7.434 | 7.437 | 6.915 | 7.243 | 9,966,431 | -0.08(-1.06%) |
May 23, 2012 | 7.760 | 7.824 | 7.317 | 7.320 | 13,713,243 | -0.49(-6.25%) |
May 22, 2012 | 8.351 | 8.354 | 7.693 | 7.808 | 24,475,016 | -0.55(-6.57%) |
May 21, 2012 | 8.109 | 8.453 | 8.005 | 8.357 | 4,522,312 | +0.23(+2.89%) |
May 18, 2012 | 8.101 | 8.266 | 8.101 | 8.122 | 4,568,091 | -0.01(-0.10%) |
May 17, 2012 | 8.120 | 8.186 | 8.109 | 8.130 | 6,465,139 | +0.04(+0.49%) |
May 16, 2012 | 8.128 | 8.152 | 8.090 | 8.090 | 4,619,745 | -0.01(-0.16%) |
May 15, 2012 | 8.090 | 8.125 | 8.088 | 8.104 | 5,617,814 | +0.01(+0.16%) |
May 14, 2012 | 8.066 | 8.098 | 8.066 | 8.090 | 4,162,463 | +0.01(+0.10%) |
May 11, 2012 | 8.069 | 8.186 | 8.069 | 8.082 | 3,102,694 | -0.02(-0.20%) |
May 10, 2012 | 8.096 | 8.117 | 8.070 | 8.098 | 4,464,285 | +0.00(+0.03%) |
May 09, 2012 | 8.040 | 8.096 | 8.024 | 8.096 | 4,167,839 | +0.02(+0.20%) |
May 08, 2012 | 8.066 | 8.096 | 8.058 | 8.080 | 7,931,976 | -0.01(-0.13%) |
May 07, 2012 | 8.050 | 8.135 | 8.045 | 8.090 | 7,259,302 | +0.08(+1.00%) |
May 04, 2012 | 7.960 | 8.029 | 7.960 | 8.010 | 6,006,638 | +0.00(+0.03%) |
May 03, 2012 | 8.024 | 8.034 | 7.997 | 8.008 | 17,831,170 | -0.02(-0.20%) |
May 02, 2012 | 8.042 | 8.064 | 8.013 | 8.024 | 6,375,318 | -0.02(-0.20%) |
May 01, 2012 | 8.056 | 8.098 | 8.037 | 8.040 | 4,435,133 | -0.05(-0.66%) |
Apr 30, 2012 | 8.109 | 8.122 | 8.040 | 8.093 | 3,352,893 | -0.01(-0.07%) |
Apr 27, 2012 | 8.050 | 8.133 | 8.029 | 8.098 | 6,702,574 | +0.04(+0.53%) |
Apr 26, 2012 | 8.024 | 8.056 | 8.021 | 8.056 | 12,483,156 | +0.02(+0.20%) |
Apr 25, 2012 | 8.050 | 8.050 | 8.010 | 8.040 | 20,462,126 | -0.01(-0.13%) |
Apr 24, 2012 | 8.024 | 8.053 | 8.008 | 8.050 | 15,904,111 | +0.04(+0.50%) |
Apr 23, 2012 | 8.002 | 8.042 | 7.994 | 8.010 | 13,307,800 | -0.01(-0.10%) |
Apr 20, 2012 | 8.058 | 8.061 | 8.009 | 8.018 | 9,698,372 | -0.02(-0.27%) |
Apr 19, 2012 | 8.013 | 8.064 | 7.984 | 8.040 | 97,678,656 | +0.61(+8.22%) |
Apr 18, 2012 | 7.341 | 7.470 | 7.293 | 7.429 | 2,126,759 | +0.00(+0.04%) |
Apr 17, 2012 | 7.442 | 7.552 | 7.397 | 7.426 | 2,178,960 | +0.06(+0.87%) |
Apr 16, 2012 | 7.512 | 7.589 | 7.299 | 7.363 | 5,059,082 | -0.13(-1.78%) |
Apr 13, 2012 | 7.554 | 7.632 | 7.493 | 7.496 | 7,657,457 | -0.07(-0.92%) |
Apr 12, 2012 | 7.560 | 7.650 | 7.466 | 7.565 | 5,972,121 | +0.05(+0.60%) |
Apr 11, 2012 | 7.650 | 7.658 | 7.474 | 7.520 | 3,286,012 | -0.07(-0.95%) |
Apr 10, 2012 | 7.645 | 7.690 | 7.557 | 7.592 | 5,416,789 | -0.05(-0.59%) |
Apr 09, 2012 | 7.426 | 7.717 | 7.426 | 7.637 | 3,059,515 | -0.01(-0.17%) |
Apr 05, 2012 | 7.650 | 7.714 | 7.560 | 7.650 | 4,277,419 | -0.03(-0.42%) |
Apr 04, 2012 | 7.544 | 7.706 | 7.536 | 7.682 | 5,816,362 | +0.01(+0.07%) |
Apr 03, 2012 | 7.640 | 7.730 | 7.548 | 7.677 | 16,495,127 | +0.43(+5.88%) |
Apr 02, 2012 | 7.099 | 7.331 | 7.005 | 7.251 | 4,642,658 | +0.12(+1.68%) |
Mar 30, 2012 | 7.152 | 7.205 | 6.944 | 7.131 | 3,521,062 | +0.07(+0.94%) |
Mar 29, 2012 | 7.083 | 7.115 | 6.936 | 7.064 | 2,798,119 | -0.04(-0.60%) |
Mar 28, 2012 | 6.960 | 7.147 | 6.888 | 7.107 | 4,191,413 | +0.13(+1.83%) |
Mar 27, 2012 | 7.235 | 7.245 | 6.976 | 6.979 | 4,126,093 | -0.24(-3.36%) |
Mar 26, 2012 | 7.200 | 7.320 | 7.197 | 7.221 | 3,157,548 | +0.09(+1.20%) |
Mar 23, 2012 | 6.933 | 7.160 | 6.920 | 7.136 | 3,008,511 | +0.19(+2.72%) |
Mar 22, 2012 | 6.931 | 6.979 | 6.827 | 6.947 | 4,810,520 | -0.08(-1.14%) |
Mar 21, 2012 | 7.104 | 7.125 | 6.971 | 7.027 | 4,321,389 | -0.05(-0.72%) |
Mar 20, 2012 | 7.139 | 7.195 | 7.027 | 7.077 | 3,479,166 | -0.14(-1.99%) |
Mar 19, 2012 | 7.211 | 7.301 | 7.211 | 7.221 | 3,304,330 | +0.01(+0.07%) |
Mar 16, 2012 | 7.189 | 7.261 | 7.131 | 7.216 | 10,263,395 | +0.07(+1.01%) |
Mar 15, 2012 | 7.245 | 7.266 | 7.040 | 7.144 | 3,509,800 | -0.08(-1.07%) |
Mar 14, 2012 | 7.344 | 7.344 | 7.144 | 7.221 | 7,213,370 | +0.08(+1.16%) |
Mar 13, 2012 | 7.197 | 7.197 | 6.997 | 7.139 | 4,814,384 | -0.01(-0.11%) |
Mar 12, 2012 | 7.309 | 7.331 | 7.064 | 7.147 | 4,370,919 | -0.20(-2.76%) |
Mar 09, 2012 | 6.965 | 7.437 | 6.909 | 7.349 | 9,051,959 | +0.42(+6.00%) |
Mar 08, 2012 | 6.899 | 6.960 | 6.773 | 6.933 | 6,532,391 | +0.09(+1.29%) |
Mar 07, 2012 | 6.829 | 6.920 | 6.797 | 6.845 | 7,817,790 | -0.03(-0.47%) |
Mar 06, 2012 | 7.003 | 7.091 | 6.793 | 6.877 | 6,244,254 | -0.24(-3.37%) |
Mar 05, 2012 | 7.224 | 7.235 | 7.080 | 7.117 | 5,830,081 | -0.13(-1.77%) |
Mar 02, 2012 | 7.384 | 7.448 | 7.219 | 7.245 | 6,617,713 | -0.15(-2.05%) |