Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.314 | 7.494 | 7.205 | 7.440 | 7,778,324 | +0.12(+1.64%) |
May 30, 2012 | 7.565 | 7.603 | 7.292 | 7.320 | 8,849,489 | -0.32(-4.21%) |
May 29, 2012 | 7.658 | 7.674 | 7.560 | 7.641 | 4,718,763 | +0.04(+0.57%) |
May 25, 2012 | 7.543 | 7.691 | 7.538 | 7.598 | 5,290,530 | +0.06(+0.80%) |
May 24, 2012 | 7.592 | 7.609 | 7.429 | 7.538 | 6,434,476 | -0.01(-0.14%) |
May 23, 2012 | 7.374 | 7.592 | 7.309 | 7.549 | 11,516,992 | +0.15(+1.99%) |
May 22, 2012 | 7.467 | 7.516 | 7.352 | 7.402 | 7,463,151 | -0.11(-1.45%) |
May 21, 2012 | 7.156 | 7.511 | 7.091 | 7.511 | 11,218,967 | +0.45(+6.33%) |
May 18, 2012 | 7.249 | 7.271 | 6.987 | 7.063 | 7,841,270 | -0.20(-2.70%) |
May 17, 2012 | 7.374 | 7.489 | 7.200 | 7.260 | 6,453,905 | -0.11(-1.48%) |
May 16, 2012 | 7.358 | 7.528 | 7.336 | 7.369 | 12,036,973 | +0.03(+0.45%) |
May 15, 2012 | 7.794 | 7.794 | 7.227 | 7.336 | 21,217,628 | -0.43(-5.55%) |
May 14, 2012 | 8.051 | 8.083 | 7.751 | 7.767 | 12,688,264 | -0.38(-4.62%) |
May 11, 2012 | 8.220 | 8.334 | 8.138 | 8.143 | 5,682,589 | -0.13(-1.58%) |
May 10, 2012 | 8.411 | 8.454 | 8.094 | 8.274 | 8,107,517 | -0.04(-0.52%) |
May 09, 2012 | 8.541 | 8.541 | 8.285 | 8.318 | 7,578,413 | -0.22(-2.52%) |
May 08, 2012 | 8.975 | 9.050 | 8.049 | 8.533 | 20,793,968 | -0.41(-4.59%) |
May 07, 2012 | 9.119 | 9.210 | 8.922 | 8.943 | 9,197,982 | -0.17(-1.81%) |
May 04, 2012 | 9.247 | 9.279 | 9.087 | 9.109 | 4,053,855 | -0.13(-1.44%) |
May 03, 2012 | 9.188 | 9.274 | 9.109 | 9.242 | 4,090,649 | +0.08(+0.87%) |
May 02, 2012 | 9.402 | 9.449 | 9.087 | 9.162 | 6,505,020 | -0.30(-3.21%) |
May 01, 2012 | 9.172 | 9.519 | 9.093 | 9.465 | 8,139,391 | +0.34(+3.74%) |
Apr 30, 2012 | 9.135 | 9.170 | 9.066 | 9.125 | 3,404,794 | -0.03(-0.29%) |
Apr 27, 2012 | 9.034 | 9.183 | 9.023 | 9.151 | 3,860,588 | +0.12(+1.30%) |
Apr 26, 2012 | 8.943 | 9.093 | 8.914 | 9.034 | 3,598,081 | +0.09(+1.01%) |
Apr 25, 2012 | 9.103 | 9.109 | 8.922 | 8.943 | 3,796,452 | -0.09(-0.94%) |
Apr 24, 2012 | 8.991 | 9.071 | 8.949 | 9.029 | 3,176,027 | +0.04(+0.47%) |
Apr 23, 2012 | 9.109 | 9.151 | 8.922 | 8.986 | 6,206,888 | -0.20(-2.15%) |
Apr 20, 2012 | 9.055 | 9.225 | 9.035 | 9.183 | 4,982,820 | +0.17(+1.83%) |
Apr 19, 2012 | 9.082 | 9.172 | 8.991 | 9.018 | 4,619,260 | -0.07(-0.76%) |
Apr 18, 2012 | 9.125 | 9.135 | 9.045 | 9.087 | 3,138,311 | -0.09(-0.99%) |
Apr 17, 2012 | 8.895 | 9.199 | 8.895 | 9.178 | 6,518,918 | +0.31(+3.55%) |
Apr 16, 2012 | 8.906 | 8.965 | 8.848 | 8.864 | 4,710,156 | -0.02(-0.24%) |
Apr 13, 2012 | 9.055 | 9.082 | 8.864 | 8.885 | 5,701,386 | -0.21(-2.28%) |
Apr 12, 2012 | 8.949 | 9.114 | 8.933 | 9.093 | 3,953,294 | +0.16(+1.79%) |
Apr 11, 2012 | 8.890 | 8.997 | 8.858 | 8.933 | 4,593,086 | +0.13(+1.45%) |
Apr 10, 2012 | 9.135 | 9.183 | 8.805 | 8.805 | 7,894,356 | -0.36(-3.95%) |
Apr 09, 2012 | 9.077 | 9.172 | 9.007 | 9.167 | 5,319,233 | +0.03(+0.35%) |
Apr 05, 2012 | 9.279 | 9.316 | 9.119 | 9.135 | 6,960,977 | -0.17(-1.78%) |
Apr 04, 2012 | 9.359 | 9.364 | 9.247 | 9.300 | 5,776,240 | -0.11(-1.13%) |
Apr 03, 2012 | 9.433 | 9.503 | 9.332 | 9.407 | 5,176,450 | -0.04(-0.45%) |
Apr 02, 2012 | 9.332 | 9.449 | 9.284 | 9.449 | 6,778,971 | +0.09(+0.91%) |
Mar 30, 2012 | 9.487 | 9.540 | 9.364 | 9.364 | 6,695,868 | -0.10(-1.07%) |
Mar 29, 2012 | 9.503 | 9.535 | 9.433 | 9.465 | 5,343,944 | -0.09(-0.89%) |
Mar 28, 2012 | 9.615 | 9.657 | 9.487 | 9.551 | 6,516,780 | -0.06(-0.66%) |
Mar 27, 2012 | 9.694 | 9.721 | 9.593 | 9.615 | 5,885,216 | -0.09(-0.88%) |
Mar 26, 2012 | 9.657 | 9.700 | 9.604 | 9.700 | 3,188,181 | +0.12(+1.22%) |
Mar 23, 2012 | 9.678 | 9.689 | 9.561 | 9.583 | 3,815,352 | -0.07(-0.77%) |
Mar 22, 2012 | 9.694 | 9.721 | 9.599 | 9.657 | 3,021,361 | -0.05(-0.55%) |
Mar 21, 2012 | 9.620 | 9.710 | 9.615 | 9.710 | 3,547,113 | +0.09(+0.94%) |
Mar 20, 2012 | 9.609 | 9.641 | 9.567 | 9.620 | 3,432,639 | -0.05(-0.55%) |
Mar 19, 2012 | 9.652 | 9.700 | 9.561 | 9.673 | 3,782,539 | +0.01(+0.06%) |
Mar 16, 2012 | 9.790 | 9.796 | 9.529 | 9.668 | 6,895,550 | -0.12(-1.25%) |
Mar 15, 2012 | 9.753 | 9.796 | 9.689 | 9.790 | 3,119,827 | +0.02(+0.22%) |
Mar 14, 2012 | 9.838 | 9.924 | 9.700 | 9.769 | 5,044,102 | -0.11(-1.13%) |
Mar 13, 2012 | 9.833 | 9.881 | 9.726 | 9.881 | 5,079,519 | +0.09(+0.87%) |
Mar 12, 2012 | 9.519 | 9.822 | 9.519 | 9.796 | 7,025,945 | +0.28(+2.97%) |
Mar 09, 2012 | 9.375 | 9.561 | 9.295 | 9.513 | 4,658,028 | +0.15(+1.65%) |
Mar 08, 2012 | 9.428 | 9.444 | 9.322 | 9.359 | 5,315,069 | +0.02(+0.17%) |
Mar 07, 2012 | 9.402 | 9.439 | 9.327 | 9.343 | 12,929,508 | -0.04(-0.40%) |
Mar 06, 2012 | 9.497 | 9.529 | 9.359 | 9.380 | 7,235,049 | -0.18(-1.84%) |
Mar 05, 2012 | 9.561 | 9.604 | 9.508 | 9.556 | 4,933,254 | -0.04(-0.39%) |
Mar 02, 2012 | 9.678 | 9.790 | 9.561 | 9.593 | 4,798,854 | -0.11(-1.10%) |