Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.778 | 6.796 | 6.502 | 6.667 | 2,513,059 | -0.12(-1.80%) |
May 30, 2012 | 6.958 | 6.958 | 6.762 | 6.789 | 2,367,810 | -0.36(-5.01%) |
May 29, 2012 | 7.040 | 7.207 | 7.005 | 7.147 | 3,077,840 | +0.28(+4.05%) |
May 25, 2012 | 6.914 | 6.971 | 6.811 | 6.869 | 1,571,451 | -0.05(-0.74%) |
May 24, 2012 | 6.978 | 6.996 | 6.720 | 6.920 | 2,119,356 | +0.05(+0.78%) |
May 23, 2012 | 6.578 | 6.894 | 6.413 | 6.867 | 3,212,242 | +0.15(+2.25%) |
May 22, 2012 | 6.891 | 6.971 | 6.611 | 6.716 | 3,748,670 | -0.10(-1.44%) |
May 21, 2012 | 6.427 | 6.849 | 6.427 | 6.813 | 2,137,789 | +0.43(+6.76%) |
May 18, 2012 | 6.604 | 6.658 | 6.355 | 6.382 | 1,832,115 | -0.12(-1.88%) |
May 17, 2012 | 6.869 | 6.909 | 6.504 | 6.504 | 3,420,462 | -0.32(-4.72%) |
May 16, 2012 | 7.098 | 7.242 | 6.827 | 6.827 | 2,450,924 | -0.19(-2.72%) |
May 15, 2012 | 7.332 | 7.362 | 6.997 | 7.018 | 2,660,627 | -0.30(-4.16%) |
May 14, 2012 | 7.369 | 7.460 | 7.276 | 7.323 | 1,354,031 | -0.24(-3.12%) |
May 11, 2012 | 7.498 | 7.714 | 7.469 | 7.558 | 1,069,043 | -0.04(-0.59%) |
May 10, 2012 | 7.805 | 7.852 | 7.567 | 7.603 | 1,940,596 | -0.05(-0.64%) |
May 09, 2012 | 7.476 | 7.819 | 7.421 | 7.652 | 2,306,772 | -0.06(-0.72%) |
May 08, 2012 | 7.714 | 7.728 | 7.429 | 7.707 | 2,369,757 | -0.15(-1.90%) |
May 07, 2012 | 7.783 | 7.952 | 7.723 | 7.856 | 2,138,140 | +0.01(+0.08%) |
May 04, 2012 | 8.070 | 8.085 | 7.823 | 7.850 | 1,559,291 | -0.30(-3.66%) |
May 03, 2012 | 8.366 | 8.412 | 8.114 | 8.148 | 932,437 | -0.23(-2.76%) |
May 02, 2012 | 8.370 | 8.401 | 8.243 | 8.379 | 1,333,880 | -0.10(-1.18%) |
May 01, 2012 | 8.401 | 8.612 | 8.354 | 8.479 | 1,143,131 | +0.11(+1.33%) |
Apr 30, 2012 | 8.436 | 8.448 | 8.279 | 8.368 | 867,906 | -0.15(-1.72%) |
Apr 27, 2012 | 8.528 | 8.586 | 8.423 | 8.515 | 1,190,911 | +0.03(+0.39%) |
Apr 26, 2012 | 8.352 | 8.517 | 8.277 | 8.481 | 1,703,352 | +0.01(+0.10%) |
Apr 25, 2012 | 8.288 | 8.472 | 8.263 | 8.472 | 2,045,245 | +0.40(+4.93%) |
Apr 24, 2012 | 8.059 | 8.150 | 7.976 | 8.074 | 1,265,714 | +0.01(+0.17%) |
Apr 23, 2012 | 8.034 | 8.079 | 7.841 | 8.061 | 1,399,900 | -0.22(-2.71%) |
Apr 20, 2012 | 8.417 | 8.459 | 8.286 | 8.286 | 2,032,258 | -0.04(-0.43%) |
Apr 19, 2012 | 8.381 | 8.485 | 8.210 | 8.321 | 2,197,707 | -0.02(-0.21%) |
Apr 18, 2012 | 8.346 | 8.419 | 8.294 | 8.339 | 1,418,135 | -0.06(-0.66%) |
Apr 17, 2012 | 8.272 | 8.519 | 8.246 | 8.395 | 1,765,438 | +0.27(+3.28%) |
Apr 16, 2012 | 8.248 | 8.271 | 8.025 | 8.128 | 2,490,762 | +0.03(+0.41%) |
Apr 13, 2012 | 8.243 | 8.270 | 8.090 | 8.094 | 2,121,321 | -0.20(-2.44%) |
Apr 12, 2012 | 7.841 | 8.330 | 7.841 | 8.297 | 2,980,930 | +0.50(+6.48%) |
Apr 11, 2012 | 7.885 | 7.948 | 7.761 | 7.792 | 1,870,308 | +0.12(+1.57%) |
Apr 10, 2012 | 7.954 | 8.005 | 7.610 | 7.672 | 3,098,365 | -0.30(-3.77%) |
Apr 09, 2012 | 7.968 | 8.083 | 7.912 | 7.972 | 1,673,911 | -0.22(-2.71%) |
Apr 05, 2012 | 8.274 | 8.485 | 8.161 | 8.194 | 2,204,412 | -0.12(-1.42%) |
Apr 04, 2012 | 8.348 | 8.377 | 8.199 | 8.312 | 1,999,025 | -0.25(-2.93%) |
Apr 03, 2012 | 8.704 | 8.746 | 8.446 | 8.563 | 2,445,608 | -0.19(-2.18%) |
Apr 02, 2012 | 8.475 | 8.830 | 8.466 | 8.755 | 2,612,928 | +0.24(+2.82%) |
Mar 30, 2012 | 8.566 | 8.626 | 8.379 | 8.515 | 1,762,893 | +0.06(+0.74%) |
Mar 29, 2012 | 8.272 | 8.472 | 8.168 | 8.452 | 2,017,904 | +0.04(+0.53%) |
Mar 28, 2012 | 8.635 | 8.652 | 8.241 | 8.408 | 3,616,036 | -0.28(-3.18%) |
Mar 27, 2012 | 8.739 | 8.884 | 8.677 | 8.684 | 1,282,704 | -0.04(-0.48%) |
Mar 26, 2012 | 8.677 | 8.726 | 8.592 | 8.726 | 1,424,355 | +0.22(+2.53%) |
Mar 23, 2012 | 8.326 | 8.561 | 8.243 | 8.510 | 1,873,181 | +0.21(+2.49%) |
Mar 22, 2012 | 8.457 | 8.488 | 8.194 | 8.303 | 2,674,910 | -0.36(-4.11%) |
Mar 21, 2012 | 8.688 | 8.732 | 8.572 | 8.659 | 1,476,542 | +0.00(+0.03%) |
Mar 20, 2012 | 8.603 | 8.683 | 8.452 | 8.657 | 1,579,199 | -0.13(-1.49%) |
Mar 19, 2012 | 8.692 | 8.901 | 8.679 | 8.788 | 1,779,771 | +0.08(+0.97%) |
Mar 16, 2012 | 8.663 | 8.770 | 8.633 | 8.703 | 1,789,015 | +0.10(+1.16%) |
Mar 15, 2012 | 8.486 | 8.606 | 8.401 | 8.603 | 1,808,089 | +0.16(+1.89%) |
Mar 14, 2012 | 8.512 | 8.570 | 8.379 | 8.443 | 2,393,423 | -0.11(-1.32%) |
Mar 13, 2012 | 8.326 | 8.559 | 8.295 | 8.557 | 2,470,134 | +0.33(+4.05%) |
Mar 12, 2012 | 8.361 | 8.457 | 8.201 | 8.224 | 1,737,435 | -0.15(-1.83%) |
Mar 09, 2012 | 8.344 | 8.543 | 8.277 | 8.377 | 2,000,029 | +0.07(+0.83%) |
Mar 08, 2012 | 8.210 | 8.344 | 8.106 | 8.308 | 1,813,934 | +0.26(+3.23%) |
Mar 07, 2012 | 8.030 | 8.095 | 7.915 | 8.048 | 1,702,839 | +0.10(+1.26%) |
Mar 06, 2012 | 8.073 | 8.073 | 7.875 | 7.948 | 3,216,107 | -0.41(-4.94%) |
Mar 05, 2012 | 8.681 | 8.681 | 8.275 | 8.361 | 2,525,753 | -0.37(-4.20%) |
Mar 02, 2012 | 8.805 | 8.912 | 8.639 | 8.728 | 1,544,829 | -0.14(-1.55%) |