Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.739 | 5.739 | 5.255 | 5.384 | 1,700,381 | -0.39(-6.77%) |
May 30, 2012 | 6.181 | 6.181 | 5.473 | 5.774 | 3,546,059 | -0.47(-7.51%) |
May 29, 2012 | 6.388 | 6.392 | 6.224 | 6.243 | 868,879 | -0.14(-2.27%) |
May 25, 2012 | 6.365 | 6.454 | 6.361 | 6.388 | 359,325 | +0.01(+0.18%) |
May 24, 2012 | 6.403 | 6.438 | 6.265 | 6.376 | 349,279 | -0.02(-0.30%) |
May 23, 2012 | 6.372 | 6.407 | 6.186 | 6.396 | 930,590 | -0.02(-0.36%) |
May 22, 2012 | 6.742 | 6.785 | 6.403 | 6.419 | 1,552,030 | -0.33(-4.90%) |
May 21, 2012 | 6.808 | 6.890 | 6.656 | 6.750 | 505,872 | -0.05(-0.69%) |
May 18, 2012 | 6.450 | 6.800 | 6.419 | 6.796 | 853,203 | +0.37(+5.69%) |
May 17, 2012 | 6.754 | 6.796 | 6.419 | 6.431 | 1,153,422 | -0.32(-4.73%) |
May 16, 2012 | 6.878 | 6.983 | 6.719 | 6.750 | 517,567 | -0.14(-2.03%) |
May 15, 2012 | 6.890 | 6.960 | 6.808 | 6.890 | 539,903 | +0.04(+0.51%) |
May 14, 2012 | 7.069 | 7.096 | 6.812 | 6.855 | 507,689 | -0.16(-2.27%) |
May 11, 2012 | 7.143 | 7.193 | 6.991 | 7.014 | 526,155 | -0.13(-1.80%) |
May 10, 2012 | 7.368 | 7.368 | 6.995 | 7.143 | 1,304,311 | +0.12(+1.77%) |
May 09, 2012 | 6.676 | 7.080 | 6.621 | 7.018 | 1,098,817 | +0.31(+4.64%) |
May 08, 2012 | 6.746 | 6.746 | 6.520 | 6.707 | 711,473 | -0.04(-0.58%) |
May 07, 2012 | 6.633 | 6.754 | 6.586 | 6.746 | 646,666 | +0.07(+1.11%) |
May 04, 2012 | 6.637 | 6.734 | 6.594 | 6.672 | 528,731 | -0.01(-0.17%) |
May 03, 2012 | 6.835 | 6.878 | 6.660 | 6.684 | 738,222 | -0.12(-1.77%) |
May 02, 2012 | 6.925 | 7.108 | 6.769 | 6.804 | 684,655 | -0.16(-2.29%) |
May 01, 2012 | 6.575 | 7.073 | 6.543 | 6.964 | 1,668,145 | +0.37(+5.67%) |
Apr 30, 2012 | 6.462 | 6.606 | 6.341 | 6.590 | 847,268 | +0.19(+2.98%) |
Apr 27, 2012 | 6.349 | 6.419 | 6.275 | 6.400 | 819,573 | +0.06(+0.98%) |
Apr 26, 2012 | 6.147 | 6.372 | 6.147 | 6.337 | 1,185,972 | +0.22(+3.64%) |
Apr 25, 2012 | 6.188 | 6.277 | 6.076 | 6.115 | 1,648,059 | -0.06(-1.00%) |
Apr 24, 2012 | 6.281 | 6.281 | 6.161 | 6.176 | 1,857,707 | -0.12(-1.91%) |
Apr 23, 2012 | 6.494 | 6.494 | 6.153 | 6.296 | 3,174,808 | -0.40(-5.95%) |
Apr 20, 2012 | 6.567 | 6.734 | 6.478 | 6.695 | 854,066 | +0.22(+3.41%) |
Apr 19, 2012 | 6.382 | 6.521 | 6.308 | 6.474 | 810,853 | +0.08(+1.27%) |
Apr 18, 2012 | 6.498 | 6.517 | 6.347 | 6.393 | 1,506,055 | -0.17(-2.59%) |
Apr 17, 2012 | 6.703 | 6.753 | 6.521 | 6.563 | 1,250,087 | -0.12(-1.80%) |
Apr 16, 2012 | 7.028 | 7.115 | 6.664 | 6.683 | 1,394,618 | -0.32(-4.53%) |
Apr 13, 2012 | 7.101 | 7.136 | 6.974 | 7.001 | 358,465 | -0.06(-0.82%) |
Apr 12, 2012 | 7.005 | 7.125 | 6.954 | 7.059 | 890,001 | +0.04(+0.51%) |
Apr 11, 2012 | 7.198 | 7.237 | 7.020 | 7.023 | 412,695 | -0.13(-1.85%) |
Apr 10, 2012 | 7.283 | 7.345 | 7.128 | 7.156 | 508,993 | -0.14(-1.91%) |
Apr 09, 2012 | 7.295 | 7.380 | 7.210 | 7.295 | 636,568 | -0.08(-1.05%) |
Apr 05, 2012 | 7.322 | 7.372 | 7.276 | 7.372 | 388,313 | +0.05(+0.74%) |
Apr 04, 2012 | 7.372 | 7.382 | 7.310 | 7.318 | 310,570 | -0.07(-0.89%) |
Apr 03, 2012 | 7.318 | 7.457 | 7.306 | 7.384 | 449,553 | +0.07(+0.90%) |
Apr 02, 2012 | 7.500 | 7.543 | 7.283 | 7.318 | 774,615 | -0.19(-2.48%) |
Mar 30, 2012 | 7.694 | 7.694 | 7.485 | 7.504 | 452,357 | -0.16(-2.07%) |
Mar 29, 2012 | 7.697 | 7.711 | 7.624 | 7.663 | 556,500 | -0.10(-1.30%) |
Mar 28, 2012 | 7.902 | 7.902 | 7.674 | 7.763 | 960,899 | -0.15(-1.93%) |
Mar 27, 2012 | 7.607 | 7.916 | 7.582 | 7.916 | 1,166,237 | +0.34(+4.42%) |
Mar 26, 2012 | 7.654 | 7.654 | 7.499 | 7.580 | 464,873 | +0.00(+0.05%) |
Mar 23, 2012 | 7.515 | 7.611 | 7.442 | 7.576 | 587,286 | +0.12(+1.60%) |
Mar 22, 2012 | 7.438 | 7.503 | 7.399 | 7.457 | 472,460 | -0.01(-0.15%) |
Mar 21, 2012 | 7.469 | 7.496 | 7.418 | 7.469 | 420,436 | +0.03(+0.36%) |
Mar 20, 2012 | 7.603 | 7.603 | 7.442 | 7.442 | 586,144 | -0.13(-1.78%) |
Mar 19, 2012 | 7.503 | 7.583 | 7.453 | 7.576 | 631,655 | +0.11(+1.44%) |
Mar 16, 2012 | 7.330 | 7.509 | 7.330 | 7.469 | 677,948 | +0.14(+1.89%) |
Mar 15, 2012 | 7.376 | 7.380 | 7.284 | 7.330 | 448,144 | +0.03(+0.42%) |
Mar 14, 2012 | 7.295 | 7.380 | 7.257 | 7.299 | 578,554 | +0.01(+0.16%) |
Mar 13, 2012 | 7.253 | 7.303 | 7.137 | 7.287 | 523,769 | +0.10(+1.34%) |
Mar 12, 2012 | 7.295 | 7.311 | 7.136 | 7.191 | 487,544 | -0.10(-1.32%) |
Mar 09, 2012 | 7.260 | 7.314 | 7.237 | 7.287 | 475,200 | +0.05(+0.75%) |
Mar 08, 2012 | 7.260 | 7.314 | 7.210 | 7.234 | 484,729 | -0.02(-0.21%) |
Mar 07, 2012 | 7.102 | 7.272 | 7.093 | 7.249 | 497,104 | +0.14(+2.01%) |
Mar 06, 2012 | 7.133 | 7.214 | 7.072 | 7.106 | 491,686 | -0.06(-0.81%) |
Mar 05, 2012 | 7.222 | 7.226 | 7.129 | 7.164 | 519,843 | -0.08(-1.06%) |
Mar 02, 2012 | 7.253 | 7.307 | 7.207 | 7.241 | 746,779 | -0.01(-0.16%) |