Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.363 | 6.638 | 6.179 | 6.472 | 5,450,524 | +0.13(+1.97%) |
May 30, 2012 | 6.653 | 6.685 | 6.337 | 6.347 | 3,184,744 | -0.48(-6.98%) |
May 29, 2012 | 6.692 | 6.838 | 6.618 | 6.823 | 2,712,334 | +0.28(+4.32%) |
May 25, 2012 | 6.639 | 6.698 | 6.483 | 6.540 | 2,212,740 | -0.09(-1.30%) |
May 24, 2012 | 6.624 | 6.723 | 6.392 | 6.627 | 2,797,779 | +0.08(+1.23%) |
May 23, 2012 | 6.369 | 6.583 | 6.192 | 6.546 | 2,823,271 | +0.04(+0.55%) |
May 22, 2012 | 6.558 | 6.625 | 6.410 | 6.511 | 4,945,110 | +0.04(+0.55%) |
May 21, 2012 | 6.148 | 6.510 | 6.099 | 6.475 | 3,643,744 | +0.40(+6.60%) |
May 18, 2012 | 6.405 | 6.460 | 6.025 | 6.074 | 2,884,787 | -0.24(-3.74%) |
May 17, 2012 | 6.909 | 6.912 | 6.310 | 6.310 | 4,853,167 | -0.60(-8.66%) |
May 16, 2012 | 7.222 | 7.252 | 6.886 | 6.908 | 2,596,421 | -0.24(-3.30%) |
May 15, 2012 | 7.275 | 7.286 | 7.093 | 7.144 | 2,906,957 | -0.13(-1.79%) |
May 14, 2012 | 7.332 | 7.483 | 7.256 | 7.275 | 2,820,165 | -0.28(-3.68%) |
May 11, 2012 | 7.401 | 7.635 | 7.332 | 7.552 | 3,235,523 | +0.06(+0.75%) |
May 10, 2012 | 7.607 | 7.639 | 7.353 | 7.496 | 3,440,695 | +0.01(+0.19%) |
May 09, 2012 | 7.362 | 7.648 | 7.302 | 7.482 | 3,334,063 | -0.08(-1.10%) |
May 08, 2012 | 7.501 | 7.585 | 7.350 | 7.566 | 2,527,631 | -0.02(-0.25%) |
May 07, 2012 | 7.396 | 7.653 | 7.340 | 7.585 | 1,907,602 | +0.14(+1.90%) |
May 04, 2012 | 7.543 | 7.565 | 7.369 | 7.443 | 2,680,431 | -0.20(-2.62%) |
May 03, 2012 | 7.789 | 7.838 | 7.627 | 7.644 | 2,407,982 | -0.10(-1.34%) |
May 02, 2012 | 7.653 | 7.780 | 7.505 | 7.748 | 2,653,532 | -0.02(-0.25%) |
May 01, 2012 | 7.542 | 7.942 | 7.518 | 7.767 | 3,026,772 | +0.23(+3.09%) |
Apr 30, 2012 | 7.512 | 7.565 | 7.369 | 7.534 | 2,760,252 | -0.03(-0.42%) |
Apr 27, 2012 | 7.520 | 7.616 | 7.365 | 7.566 | 2,600,108 | +0.13(+1.78%) |
Apr 26, 2012 | 7.357 | 7.481 | 7.251 | 7.433 | 2,346,142 | +0.06(+0.83%) |
Apr 25, 2012 | 7.251 | 7.379 | 7.234 | 7.372 | 3,276,146 | +0.25(+3.51%) |
Apr 24, 2012 | 6.857 | 7.140 | 6.857 | 7.122 | 3,371,806 | +0.31(+4.48%) |
Apr 23, 2012 | 6.901 | 6.901 | 6.683 | 6.817 | 2,783,946 | -0.23(-3.29%) |
Apr 20, 2012 | 6.906 | 7.120 | 6.844 | 7.049 | 2,740,923 | +0.26(+3.82%) |
Apr 19, 2012 | 6.819 | 6.913 | 6.700 | 6.789 | 2,531,927 | -0.02(-0.25%) |
Apr 18, 2012 | 6.882 | 6.929 | 6.801 | 6.807 | 1,742,955 | -0.14(-1.99%) |
Apr 17, 2012 | 6.885 | 7.023 | 6.735 | 6.945 | 2,293,584 | +0.17(+2.58%) |
Apr 16, 2012 | 6.589 | 6.877 | 6.562 | 6.770 | 2,241,074 | +0.29(+4.41%) |
Apr 13, 2012 | 6.530 | 6.610 | 6.423 | 6.484 | 2,079,111 | -0.10(-1.47%) |
Apr 12, 2012 | 6.346 | 6.588 | 6.339 | 6.581 | 1,794,363 | +0.27(+4.22%) |
Apr 11, 2012 | 6.289 | 6.331 | 6.180 | 6.314 | 1,611,115 | +0.23(+3.80%) |
Apr 10, 2012 | 6.508 | 6.562 | 6.072 | 6.084 | 2,939,214 | -0.43(-6.55%) |
Apr 09, 2012 | 6.458 | 6.600 | 6.376 | 6.510 | 2,151,726 | -0.20(-2.99%) |
Apr 05, 2012 | 6.741 | 6.822 | 6.647 | 6.710 | 2,026,090 | -0.09(-1.35%) |
Apr 04, 2012 | 6.866 | 6.912 | 6.715 | 6.802 | 3,354,021 | -0.24(-3.42%) |
Apr 03, 2012 | 7.082 | 7.140 | 6.948 | 7.043 | 2,520,985 | -0.07(-0.97%) |
Apr 02, 2012 | 6.986 | 7.132 | 6.917 | 7.112 | 6,730,468 | +0.13(+1.91%) |
Mar 30, 2012 | 6.875 | 7.022 | 6.856 | 6.979 | 6,648,238 | +0.18(+2.63%) |
Mar 29, 2012 | 6.682 | 6.817 | 6.556 | 6.800 | 2,275,582 | +0.02(+0.28%) |
Mar 28, 2012 | 6.831 | 6.832 | 6.593 | 6.780 | 2,874,985 | -0.05(-0.74%) |
Mar 27, 2012 | 6.868 | 6.953 | 6.791 | 6.831 | 3,540,278 | +0.02(+0.27%) |
Mar 26, 2012 | 6.774 | 6.869 | 6.702 | 6.813 | 2,684,727 | +0.20(+3.08%) |
Mar 23, 2012 | 6.476 | 6.689 | 6.407 | 6.609 | 2,311,723 | +0.12(+1.79%) |
Mar 22, 2012 | 6.636 | 6.636 | 6.352 | 6.493 | 3,196,876 | -0.26(-3.87%) |
Mar 21, 2012 | 6.818 | 6.854 | 6.751 | 6.755 | 1,945,276 | -0.04(-0.57%) |
Mar 20, 2012 | 6.695 | 6.863 | 6.695 | 6.794 | 2,327,482 | -0.04(-0.54%) |
Mar 19, 2012 | 6.695 | 6.922 | 6.599 | 6.830 | 3,876,984 | +0.15(+2.28%) |
Mar 16, 2012 | 6.585 | 6.691 | 6.553 | 6.678 | 4,706,718 | +0.12(+1.80%) |
Mar 15, 2012 | 6.600 | 6.635 | 6.486 | 6.560 | 3,302,603 | -0.02(-0.37%) |
Mar 14, 2012 | 6.678 | 6.720 | 6.469 | 6.584 | 3,284,208 | -0.06(-0.95%) |
Mar 13, 2012 | 6.357 | 6.679 | 6.341 | 6.647 | 6,861,099 | +0.40(+6.38%) |
Mar 12, 2012 | 6.164 | 6.320 | 6.152 | 6.248 | 1,938,492 | +0.11(+1.81%) |
Mar 09, 2012 | 6.068 | 6.196 | 6.016 | 6.137 | 2,254,720 | +0.09(+1.51%) |
Mar 08, 2012 | 6.186 | 6.186 | 5.989 | 6.046 | 2,209,545 | -0.08(-1.34%) |
Mar 07, 2012 | 6.117 | 6.143 | 5.925 | 6.128 | 1,550,839 | +0.09(+1.47%) |
Mar 06, 2012 | 6.071 | 6.223 | 6.006 | 6.040 | 3,498,445 | -0.24(-3.88%) |
Mar 05, 2012 | 6.073 | 6.289 | 6.020 | 6.284 | 3,182,964 | +0.17(+2.81%) |
Mar 02, 2012 | 6.086 | 6.208 | 6.049 | 6.112 | 1,596,869 | -0.03(-0.50%) |