Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.227 | 7.248 | 7.037 | 7.058 | 11,083,063 | -0.20(-2.81%) |
May 30, 2012 | 7.384 | 7.384 | 7.234 | 7.261 | 6,542,261 | -0.20(-2.73%) |
May 29, 2012 | 7.356 | 7.499 | 7.329 | 7.465 | 7,900,809 | +0.17(+2.33%) |
May 25, 2012 | 7.336 | 7.350 | 7.261 | 7.295 | 6,132,058 | -0.03(-0.46%) |
May 24, 2012 | 7.336 | 7.356 | 7.248 | 7.329 | 5,785,706 | +0.01(+0.19%) |
May 23, 2012 | 7.234 | 7.333 | 7.159 | 7.316 | 9,280,388 | +0.03(+0.47%) |
May 22, 2012 | 7.288 | 7.350 | 7.234 | 7.282 | 10,340,179 | +0.01(+0.09%) |
May 21, 2012 | 7.105 | 7.282 | 6.983 | 7.275 | 17,039,208 | -0.03(-0.37%) |
May 18, 2012 | 7.452 | 7.499 | 7.275 | 7.302 | 9,393,864 | -0.09(-1.19%) |
May 17, 2012 | 7.567 | 7.581 | 7.384 | 7.390 | 8,454,064 | -0.18(-2.33%) |
May 16, 2012 | 7.696 | 7.744 | 7.560 | 7.567 | 7,357,604 | -0.10(-1.24%) |
May 15, 2012 | 7.696 | 7.771 | 7.621 | 7.662 | 7,334,655 | -0.07(-0.97%) |
May 14, 2012 | 7.750 | 7.795 | 7.649 | 7.737 | 6,413,763 | -0.14(-1.81%) |
May 11, 2012 | 7.825 | 8.009 | 7.812 | 7.879 | 8,579,259 | -0.03(-0.34%) |
May 10, 2012 | 7.812 | 7.958 | 7.757 | 7.907 | 9,963,646 | +0.18(+2.28%) |
May 09, 2012 | 7.499 | 7.784 | 7.499 | 7.730 | 7,715,802 | +0.10(+1.25%) |
May 08, 2012 | 7.682 | 7.710 | 7.533 | 7.635 | 16,466,866 | -0.14(-1.75%) |
May 07, 2012 | 7.757 | 7.866 | 7.750 | 7.771 | 7,079,267 | -0.04(-0.52%) |
May 04, 2012 | 7.907 | 7.954 | 7.771 | 7.812 | 5,662,327 | -0.18(-2.21%) |
May 03, 2012 | 8.090 | 8.117 | 7.961 | 7.988 | 7,205,829 | -0.10(-1.18%) |
May 02, 2012 | 8.076 | 8.097 | 7.954 | 8.083 | 8,531,102 | -0.04(-0.50%) |
May 01, 2012 | 8.029 | 8.267 | 8.009 | 8.124 | 12,299,873 | +0.10(+1.27%) |
Apr 30, 2012 | 7.961 | 8.063 | 7.913 | 8.022 | 13,900,083 | +0.05(+0.68%) |
Apr 27, 2012 | 7.995 | 8.009 | 7.852 | 7.968 | 13,148,575 | -0.02(-0.26%) |
Apr 26, 2012 | 7.818 | 8.076 | 7.744 | 7.988 | 21,258,308 | +0.44(+5.85%) |
Apr 25, 2012 | 7.465 | 7.560 | 7.438 | 7.547 | 10,508,069 | +0.16(+2.11%) |
Apr 24, 2012 | 7.261 | 7.418 | 7.261 | 7.390 | 9,309,390 | +0.12(+1.59%) |
Apr 23, 2012 | 7.302 | 7.322 | 7.234 | 7.275 | 5,495,779 | -0.11(-1.47%) |
Apr 20, 2012 | 7.418 | 7.452 | 7.350 | 7.384 | 5,173,736 | +0.01(+0.09%) |
Apr 19, 2012 | 7.329 | 7.390 | 7.255 | 7.377 | 9,589,573 | +0.03(+0.37%) |
Apr 18, 2012 | 7.431 | 7.431 | 7.322 | 7.350 | 5,845,146 | -0.12(-1.55%) |
Apr 17, 2012 | 7.384 | 7.506 | 7.316 | 7.465 | 10,067,196 | +0.15(+2.04%) |
Apr 16, 2012 | 7.397 | 7.411 | 7.241 | 7.316 | 8,457,833 | -0.01(-0.09%) |
Apr 13, 2012 | 7.438 | 7.472 | 7.309 | 7.322 | 9,787,422 | -0.15(-2.00%) |
Apr 12, 2012 | 7.438 | 7.526 | 7.363 | 7.472 | 7,373,659 | +0.20(+2.71%) |
Apr 11, 2012 | 7.261 | 7.302 | 7.187 | 7.275 | 7,652,310 | +0.12(+1.71%) |
Apr 10, 2012 | 7.288 | 7.397 | 7.146 | 7.153 | 13,868,187 | -0.16(-2.23%) |
Apr 09, 2012 | 7.268 | 7.350 | 7.241 | 7.316 | 7,614,765 | -0.12(-1.55%) |
Apr 05, 2012 | 7.438 | 7.509 | 7.404 | 7.431 | 5,475,327 | -0.02(-0.27%) |
Apr 04, 2012 | 7.438 | 7.492 | 7.377 | 7.452 | 7,287,632 | -0.08(-1.08%) |
Apr 03, 2012 | 7.547 | 7.662 | 7.472 | 7.533 | 13,432,839 | -0.05(-0.63%) |
Apr 02, 2012 | 7.723 | 7.723 | 7.560 | 7.581 | 13,770,590 | -0.17(-2.19%) |
Mar 30, 2012 | 7.737 | 7.771 | 7.472 | 7.750 | 16,573,977 | +0.03(+0.44%) |
Mar 29, 2012 | 7.805 | 7.805 | 7.649 | 7.716 | 6,973,523 | -0.11(-1.39%) |
Mar 28, 2012 | 7.879 | 7.930 | 7.757 | 7.825 | 7,950,389 | -0.10(-1.20%) |
Mar 27, 2012 | 7.852 | 7.947 | 7.842 | 7.920 | 11,177,015 | +0.10(+1.22%) |
Mar 26, 2012 | 7.845 | 7.866 | 7.784 | 7.825 | 8,699,211 | +0.10(+1.32%) |
Mar 23, 2012 | 7.784 | 8.002 | 7.649 | 7.723 | 12,625,601 | -0.03(-0.44%) |
Mar 22, 2012 | 7.757 | 7.842 | 7.713 | 7.757 | 10,141,244 | -0.07(-0.87%) |
Mar 21, 2012 | 7.920 | 7.947 | 7.818 | 7.825 | 12,760,559 | -0.08(-1.03%) |
Mar 20, 2012 | 8.049 | 8.070 | 7.873 | 7.907 | 11,943,725 | -0.22(-2.68%) |
Mar 19, 2012 | 8.036 | 8.131 | 7.975 | 8.124 | 6,743,674 | +0.11(+1.36%) |
Mar 16, 2012 | 8.056 | 8.069 | 7.968 | 8.015 | 8,988,698 | -0.02(-0.25%) |
Mar 15, 2012 | 8.063 | 8.070 | 7.975 | 8.036 | 7,174,781 | -0.03(-0.42%) |
Mar 14, 2012 | 8.110 | 8.131 | 7.988 | 8.070 | 9,186,272 | -0.06(-0.75%) |
Mar 13, 2012 | 8.076 | 8.151 | 8.012 | 8.131 | 8,331,562 | +0.10(+1.18%) |
Mar 12, 2012 | 7.981 | 8.090 | 7.981 | 8.036 | 5,384,111 | +0.02(+0.25%) |
Mar 09, 2012 | 8.009 | 8.063 | 7.893 | 8.015 | 6,723,250 | +0.02(+0.25%) |
Mar 08, 2012 | 7.818 | 8.009 | 7.818 | 7.995 | 7,975,875 | +0.24(+3.06%) |
Mar 07, 2012 | 7.757 | 7.859 | 7.730 | 7.757 | 5,846,873 | +0.06(+0.79%) |
Mar 06, 2012 | 7.811 | 7.851 | 7.696 | 7.696 | 10,786,653 | -0.20(-2.48%) |
Mar 05, 2012 | 7.818 | 7.906 | 7.811 | 7.892 | 5,737,189 | +0.07(+0.95%) |
Mar 02, 2012 | 7.885 | 7.973 | 7.791 | 7.818 | 8,066,890 | -0.05(-0.60%) |