Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.920 | 5.981 | 5.570 | 5.660 | 2,538,125 | -0.26(-4.39%) |
May 30, 2012 | 5.680 | 5.950 | 5.490 | 5.920 | 3,930,132 | +0.16(+2.78%) |
May 29, 2012 | 5.910 | 5.990 | 5.700 | 5.760 | 2,307,070 | -0.10(-1.71%) |
May 25, 2012 | 5.800 | 5.880 | 5.710 | 5.860 | 1,757,494 | +0.08(+1.38%) |
May 24, 2012 | 5.910 | 5.940 | 5.530 | 5.780 | 2,961,838 | -0.04(-0.69%) |
May 23, 2012 | 5.540 | 5.840 | 5.290 | 5.820 | 3,838,498 | +0.29(+5.24%) |
May 22, 2012 | 5.780 | 5.830 | 5.495 | 5.530 | 3,835,881 | -0.30(-5.15%) |
May 21, 2012 | 5.490 | 5.850 | 5.400 | 5.830 | 3,796,134 | +0.37(+6.78%) |
May 18, 2012 | 5.560 | 5.790 | 5.430 | 5.460 | 4,078,771 | +0.03(+0.55%) |
May 17, 2012 | 5.160 | 5.550 | 5.160 | 5.430 | 4,656,738 | +0.32(+6.26%) |
May 16, 2012 | 5.120 | 5.400 | 5.055 | 5.110 | 3,519,055 | -0.03(-0.58%) |
May 15, 2012 | 5.320 | 5.490 | 5.130 | 5.140 | 4,541,225 | -0.22(-4.10%) |
May 14, 2012 | 5.240 | 5.560 | 5.180 | 5.360 | 3,639,553 | -0.05(-0.92%) |
May 11, 2012 | 5.220 | 5.530 | 5.150 | 5.410 | 3,521,845 | +0.12(+2.27%) |
May 10, 2012 | 5.320 | 5.430 | 5.240 | 5.290 | 3,679,782 | +0.01(+0.19%) |
May 09, 2012 | 5.060 | 5.430 | 4.980 | 5.280 | 3,987,823 | +0.05(+0.96%) |
May 08, 2012 | 5.500 | 5.500 | 5.080 | 5.230 | 6,388,040 | -0.44(-7.76%) |
May 07, 2012 | 5.820 | 5.840 | 5.490 | 5.670 | 2,756,232 | -0.11(-1.90%) |
May 04, 2012 | 5.930 | 6.070 | 5.750 | 5.780 | 3,283,849 | -0.14(-2.36%) |
May 03, 2012 | 6.430 | 6.490 | 5.920 | 5.920 | 5,163,297 | -0.55(-8.50%) |
May 02, 2012 | 6.700 | 6.720 | 6.440 | 6.470 | 2,442,406 | -0.25(-3.72%) |
May 01, 2012 | 6.750 | 6.870 | 6.660 | 6.720 | 3,287,165 | -0.45(-6.28%) |
Apr 30, 2012 | 6.890 | 7.240 | 6.720 | 7.170 | 3,511,398 | +0.16(+2.28%) |
Apr 27, 2012 | 7.110 | 7.200 | 6.990 | 7.010 | 3,416,404 | -0.01(-0.14%) |
Apr 26, 2012 | 7.200 | 7.300 | 7.020 | 7.020 | 5,649,339 | -0.22(-3.04%) |
Apr 25, 2012 | 6.590 | 7.250 | 6.570 | 7.240 | 7,490,588 | +0.63(+9.53%) |
Apr 24, 2012 | 6.680 | 6.690 | 6.370 | 6.610 | 4,936,018 | -0.05(-0.75%) |
Apr 23, 2012 | 6.500 | 6.660 | 6.380 | 6.660 | 3,317,192 | +0.05(+0.76%) |
Apr 20, 2012 | 6.620 | 6.710 | 6.570 | 6.610 | 3,079,955 | +0.02(+0.30%) |
Apr 19, 2012 | 6.610 | 6.730 | 6.540 | 6.590 | 1,986,990 | +0.06(+0.92%) |
Apr 18, 2012 | 6.680 | 6.690 | 6.500 | 6.530 | 3,325,445 | -0.18(-2.68%) |
Apr 17, 2012 | 6.710 | 6.850 | 6.600 | 6.710 | 1,916,910 | +0.08(+1.21%) |
Apr 16, 2012 | 6.950 | 7.150 | 6.600 | 6.630 | 3,579,823 | -0.36(-5.15%) |
Apr 13, 2012 | 7.000 | 7.010 | 6.850 | 6.990 | 2,069,830 | -0.01(-0.14%) |
Apr 12, 2012 | 6.540 | 7.050 | 6.540 | 7.000 | 3,738,414 | +0.47(+7.20%) |
Apr 11, 2012 | 6.780 | 6.830 | 6.530 | 6.530 | 2,504,337 | -0.26(-3.83%) |
Apr 10, 2012 | 6.570 | 6.810 | 6.550 | 6.790 | 3,687,500 | +0.26(+3.98%) |
Apr 09, 2012 | 6.850 | 6.910 | 6.520 | 6.530 | 3,461,627 | -0.28(-4.11%) |
Apr 05, 2012 | 6.940 | 7.048 | 6.720 | 6.810 | 3,618,060 | -0.10(-1.45%) |
Apr 04, 2012 | 7.030 | 7.080 | 6.732 | 6.910 | 4,203,202 | -0.34(-4.69%) |
Apr 03, 2012 | 7.320 | 7.320 | 7.080 | 7.250 | 4,303,637 | -0.02(-0.28%) |
Apr 02, 2012 | 7.160 | 7.350 | 7.060 | 7.270 | 3,465,087 | +0.09(+1.25%) |
Mar 30, 2012 | 7.190 | 7.236 | 6.950 | 7.180 | 3,361,011 | +0.07(+0.98%) |
Mar 29, 2012 | 6.870 | 7.140 | 6.800 | 7.110 | 3,124,052 | +0.21(+3.04%) |
Mar 28, 2012 | 7.050 | 7.100 | 6.830 | 6.900 | 4,049,085 | -0.21(-2.95%) |
Mar 27, 2012 | 7.430 | 7.440 | 7.070 | 7.110 | 3,397,687 | -0.28(-3.79%) |
Mar 26, 2012 | 7.230 | 7.410 | 7.110 | 7.390 | 5,879,743 | +0.38(+5.42%) |
Mar 23, 2012 | 6.850 | 7.070 | 6.800 | 7.010 | 7,747,199 | +0.27(+4.01%) |
Mar 22, 2012 | 7.000 | 7.040 | 6.690 | 6.740 | 5,207,043 | -0.39(-5.47%) |
Mar 21, 2012 | 7.000 | 7.320 | 6.900 | 7.130 | 8,622,125 | +0.17(+2.44%) |
Mar 20, 2012 | 6.910 | 6.960 | 6.790 | 6.960 | 4,099,877 | -0.03(-0.43%) |
Mar 19, 2012 | 7.070 | 7.170 | 6.980 | 6.990 | 2,375,057 | -0.03(-0.43%) |
Mar 16, 2012 | 7.020 | 7.180 | 7.010 | 7.020 | 2,704,529 | -0.06(-0.85%) |
Mar 15, 2012 | 7.050 | 7.240 | 6.910 | 7.080 | 3,427,403 | +0.04(+0.57%) |
Mar 14, 2012 | 7.220 | 7.240 | 6.920 | 7.040 | 8,596,133 | -0.32(-4.35%) |
Mar 13, 2012 | 7.580 | 7.730 | 7.280 | 7.360 | 5,860,710 | -0.19(-2.52%) |
Mar 12, 2012 | 7.980 | 8.040 | 7.520 | 7.550 | 4,946,911 | -0.47(-5.86%) |
Mar 09, 2012 | 7.760 | 8.020 | 7.700 | 8.020 | 2,348,253 | +0.19(+2.43%) |
Mar 08, 2012 | 7.840 | 7.910 | 7.640 | 7.830 | 2,895,506 | +0.10(+1.29%) |
Mar 07, 2012 | 7.550 | 7.750 | 7.520 | 7.730 | 2,684,953 | +0.21(+2.79%) |
Mar 06, 2012 | 7.710 | 7.780 | 7.470 | 7.520 | 7,262,396 | -0.45(-5.65%) |
Mar 05, 2012 | 8.230 | 8.280 | 7.770 | 7.970 | 7,961,434 | -0.16(-1.97%) |
Mar 02, 2012 | 8.270 | 8.330 | 8.080 | 8.130 | 3,179,407 | -0.21(-2.52%) |