Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.737 | 5.737 | 5.253 | 5.381 | 1,701,067 | -0.39(-6.77%) |
May 30, 2012 | 6.178 | 6.178 | 5.471 | 5.772 | 3,547,490 | -0.47(-7.51%) |
May 29, 2012 | 6.385 | 6.389 | 6.221 | 6.241 | 869,230 | -0.14(-2.27%) |
May 25, 2012 | 6.362 | 6.451 | 6.358 | 6.385 | 359,470 | +0.01(+0.18%) |
May 24, 2012 | 6.401 | 6.436 | 6.263 | 6.374 | 349,420 | -0.02(-0.30%) |
May 23, 2012 | 6.370 | 6.405 | 6.183 | 6.393 | 930,966 | -0.02(-0.36%) |
May 22, 2012 | 6.739 | 6.782 | 6.401 | 6.416 | 1,552,656 | -0.33(-4.90%) |
May 21, 2012 | 6.805 | 6.887 | 6.653 | 6.747 | 506,076 | -0.05(-0.69%) |
May 18, 2012 | 6.447 | 6.797 | 6.416 | 6.794 | 853,547 | +0.37(+5.69%) |
May 17, 2012 | 6.751 | 6.794 | 6.416 | 6.428 | 1,153,888 | -0.32(-4.73%) |
May 16, 2012 | 6.875 | 6.980 | 6.716 | 6.747 | 517,776 | -0.14(-2.03%) |
May 15, 2012 | 6.887 | 6.957 | 6.805 | 6.887 | 540,120 | +0.04(+0.51%) |
May 14, 2012 | 7.066 | 7.093 | 6.809 | 6.852 | 507,894 | -0.16(-2.27%) |
May 11, 2012 | 7.140 | 7.190 | 6.988 | 7.011 | 526,368 | -0.13(-1.80%) |
May 10, 2012 | 7.365 | 7.365 | 6.992 | 7.140 | 1,304,837 | +0.12(+1.77%) |
May 09, 2012 | 6.673 | 7.077 | 6.619 | 7.015 | 1,099,260 | +0.31(+4.64%) |
May 08, 2012 | 6.743 | 6.743 | 6.518 | 6.704 | 711,760 | -0.04(-0.58%) |
May 07, 2012 | 6.630 | 6.751 | 6.584 | 6.743 | 646,927 | +0.07(+1.11%) |
May 04, 2012 | 6.634 | 6.731 | 6.591 | 6.669 | 528,945 | -0.01(-0.17%) |
May 03, 2012 | 6.832 | 6.875 | 6.657 | 6.681 | 738,520 | -0.12(-1.77%) |
May 02, 2012 | 6.922 | 7.105 | 6.766 | 6.801 | 684,931 | -0.16(-2.29%) |
May 01, 2012 | 6.572 | 7.070 | 6.541 | 6.961 | 1,668,818 | +0.37(+5.67%) |
Apr 30, 2012 | 6.459 | 6.603 | 6.339 | 6.588 | 847,610 | +0.19(+2.98%) |
Apr 27, 2012 | 6.346 | 6.416 | 6.273 | 6.397 | 819,904 | +0.06(+0.98%) |
Apr 26, 2012 | 6.144 | 6.370 | 6.144 | 6.335 | 1,186,451 | +0.22(+3.64%) |
Apr 25, 2012 | 6.186 | 6.275 | 6.073 | 6.112 | 1,648,724 | -0.06(-1.00%) |
Apr 24, 2012 | 6.278 | 6.278 | 6.159 | 6.174 | 1,858,456 | -0.12(-1.91%) |
Apr 23, 2012 | 6.491 | 6.491 | 6.151 | 6.294 | 3,176,088 | -0.40(-5.95%) |
Apr 20, 2012 | 6.565 | 6.731 | 6.476 | 6.692 | 854,410 | +0.22(+3.41%) |
Apr 19, 2012 | 6.379 | 6.518 | 6.306 | 6.472 | 811,181 | +0.08(+1.27%) |
Apr 18, 2012 | 6.495 | 6.514 | 6.344 | 6.391 | 1,506,663 | -0.17(-2.59%) |
Apr 17, 2012 | 6.700 | 6.750 | 6.518 | 6.561 | 1,250,591 | -0.12(-1.80%) |
Apr 16, 2012 | 7.025 | 7.112 | 6.661 | 6.681 | 1,395,180 | -0.32(-4.53%) |
Apr 13, 2012 | 7.099 | 7.133 | 6.971 | 6.998 | 358,609 | -0.06(-0.82%) |
Apr 12, 2012 | 7.002 | 7.122 | 6.952 | 7.056 | 890,360 | +0.04(+0.51%) |
Apr 11, 2012 | 7.195 | 7.234 | 7.017 | 7.020 | 412,862 | -0.13(-1.85%) |
Apr 10, 2012 | 7.280 | 7.342 | 7.126 | 7.153 | 509,199 | -0.14(-1.91%) |
Apr 09, 2012 | 7.292 | 7.377 | 7.207 | 7.292 | 636,825 | -0.08(-1.05%) |
Apr 05, 2012 | 7.319 | 7.369 | 7.273 | 7.369 | 388,469 | +0.05(+0.74%) |
Apr 04, 2012 | 7.369 | 7.379 | 7.307 | 7.315 | 310,696 | -0.07(-0.89%) |
Apr 03, 2012 | 7.315 | 7.454 | 7.304 | 7.381 | 449,735 | +0.07(+0.90%) |
Apr 02, 2012 | 7.497 | 7.539 | 7.280 | 7.315 | 774,928 | -0.19(-2.48%) |
Mar 30, 2012 | 7.690 | 7.690 | 7.481 | 7.501 | 452,540 | -0.16(-2.07%) |
Mar 29, 2012 | 7.694 | 7.708 | 7.621 | 7.659 | 556,725 | -0.10(-1.30%) |
Mar 28, 2012 | 7.899 | 7.899 | 7.671 | 7.760 | 961,286 | -0.15(-1.93%) |
Mar 27, 2012 | 7.604 | 7.912 | 7.579 | 7.912 | 1,166,708 | +0.34(+4.42%) |
Mar 26, 2012 | 7.650 | 7.650 | 7.496 | 7.577 | 465,060 | +0.00(+0.05%) |
Mar 23, 2012 | 7.512 | 7.608 | 7.439 | 7.573 | 587,523 | +0.12(+1.60%) |
Mar 22, 2012 | 7.435 | 7.500 | 7.396 | 7.454 | 472,651 | -0.01(-0.15%) |
Mar 21, 2012 | 7.466 | 7.493 | 7.415 | 7.466 | 420,605 | +0.03(+0.36%) |
Mar 20, 2012 | 7.600 | 7.600 | 7.439 | 7.439 | 586,381 | -0.13(-1.78%) |
Mar 19, 2012 | 7.500 | 7.580 | 7.450 | 7.573 | 631,910 | +0.11(+1.44%) |
Mar 16, 2012 | 7.327 | 7.506 | 7.327 | 7.466 | 678,221 | +0.14(+1.89%) |
Mar 15, 2012 | 7.373 | 7.377 | 7.281 | 7.327 | 448,325 | +0.03(+0.42%) |
Mar 14, 2012 | 7.292 | 7.377 | 7.254 | 7.296 | 578,787 | +0.01(+0.16%) |
Mar 13, 2012 | 7.250 | 7.300 | 7.134 | 7.285 | 523,980 | +0.10(+1.34%) |
Mar 12, 2012 | 7.292 | 7.308 | 7.133 | 7.188 | 487,741 | -0.10(-1.32%) |
Mar 09, 2012 | 7.258 | 7.311 | 7.234 | 7.285 | 475,392 | +0.05(+0.75%) |
Mar 08, 2012 | 7.258 | 7.311 | 7.207 | 7.231 | 484,924 | -0.02(-0.21%) |
Mar 07, 2012 | 7.100 | 7.269 | 7.090 | 7.246 | 497,304 | +0.14(+2.01%) |
Mar 06, 2012 | 7.130 | 7.211 | 7.069 | 7.103 | 491,884 | -0.06(-0.81%) |
Mar 05, 2012 | 7.219 | 7.223 | 7.127 | 7.161 | 520,052 | -0.08(-1.06%) |
Mar 02, 2012 | 7.250 | 7.304 | 7.204 | 7.238 | 747,081 | -0.01(-0.16%) |