Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.237 | 7.276 | 7.041 | 7.211 | 9,181,847 | -0.08(-1.07%) |
May 30, 2012 | 7.400 | 7.407 | 7.276 | 7.289 | 6,202,854 | -0.25(-3.37%) |
May 29, 2012 | 7.498 | 7.550 | 7.387 | 7.544 | 11,968,494 | +0.08(+1.14%) |
May 25, 2012 | 7.491 | 7.557 | 7.413 | 7.459 | 6,522,888 | -0.15(-1.97%) |
May 24, 2012 | 7.661 | 7.713 | 7.511 | 7.609 | 6,427,111 | +0.01(+0.09%) |
May 23, 2012 | 7.563 | 7.622 | 7.387 | 7.602 | 6,193,688 | -0.08(-1.10%) |
May 22, 2012 | 7.609 | 7.818 | 7.557 | 7.687 | 6,897,376 | +0.13(+1.73%) |
May 21, 2012 | 7.367 | 7.557 | 7.361 | 7.557 | 6,322,382 | +0.27(+3.76%) |
May 18, 2012 | 7.380 | 7.433 | 7.250 | 7.283 | 9,602,697 | -0.14(-1.85%) |
May 17, 2012 | 7.615 | 7.674 | 7.416 | 7.420 | 10,182,780 | -0.39(-4.93%) |
May 16, 2012 | 8.026 | 8.066 | 7.792 | 7.805 | 9,292,890 | +0.07(+0.93%) |
May 15, 2012 | 7.746 | 7.883 | 7.668 | 7.733 | 10,782,189 | -0.24(-3.03%) |
May 14, 2012 | 8.053 | 8.118 | 7.948 | 7.974 | 9,541,700 | -0.44(-5.20%) |
May 11, 2012 | 8.385 | 8.601 | 8.372 | 8.411 | 8,366,951 | -0.38(-4.31%) |
May 10, 2012 | 8.855 | 8.894 | 8.757 | 8.790 | 6,551,091 | +0.27(+3.14%) |
May 09, 2012 | 8.366 | 8.601 | 8.268 | 8.522 | 6,959,297 | -0.16(-1.88%) |
May 08, 2012 | 8.777 | 8.823 | 8.568 | 8.686 | 5,738,681 | -0.23(-2.56%) |
May 07, 2012 | 8.725 | 8.953 | 8.705 | 8.914 | 4,104,033 | +0.14(+1.64%) |
May 04, 2012 | 8.992 | 9.038 | 8.757 | 8.770 | 4,752,500 | -0.16(-1.83%) |
May 03, 2012 | 9.031 | 9.077 | 8.877 | 8.934 | 4,184,504 | -0.18(-2.00%) |
May 02, 2012 | 9.136 | 9.155 | 8.999 | 9.116 | 5,866,621 | -0.36(-3.78%) |
May 01, 2012 | 9.286 | 9.572 | 9.273 | 9.474 | 6,096,297 | +0.22(+2.39%) |
Apr 30, 2012 | 9.344 | 9.364 | 9.169 | 9.253 | 5,512,298 | -0.19(-2.00%) |
Apr 27, 2012 | 9.455 | 9.455 | 9.286 | 9.442 | 9,742,636 | +0.43(+4.76%) |
Apr 26, 2012 | 8.954 | 9.058 | 8.889 | 9.013 | 6,515,025 | +0.08(+0.95%) |
Apr 25, 2012 | 9.006 | 9.065 | 8.818 | 8.928 | 4,515,885 | +0.10(+1.10%) |
Apr 24, 2012 | 8.610 | 8.870 | 8.590 | 8.831 | 4,311,942 | +0.18(+2.03%) |
Apr 23, 2012 | 8.681 | 8.701 | 8.532 | 8.655 | 5,187,475 | -0.22(-2.49%) |
Apr 20, 2012 | 9.032 | 9.052 | 8.863 | 8.876 | 7,980,257 | +0.04(+0.44%) |
Apr 19, 2012 | 8.928 | 9.039 | 8.753 | 8.837 | 7,004,261 | -0.11(-1.23%) |
Apr 18, 2012 | 9.019 | 9.104 | 8.909 | 8.948 | 13,513,988 | -0.21(-2.27%) |
Apr 17, 2012 | 9.097 | 9.247 | 9.052 | 9.156 | 13,827,788 | +0.34(+3.91%) |
Apr 16, 2012 | 8.922 | 8.974 | 8.714 | 8.811 | 7,290,891 | -0.03(-0.29%) |
Apr 13, 2012 | 9.240 | 9.240 | 8.837 | 8.837 | 9,410,200 | -0.47(-5.09%) |
Apr 12, 2012 | 8.961 | 9.328 | 8.928 | 9.312 | 15,500,197 | +0.55(+6.23%) |
Apr 11, 2012 | 8.987 | 8.990 | 8.746 | 8.766 | 9,933,662 | +0.31(+3.69%) |
Apr 10, 2012 | 8.798 | 8.857 | 8.421 | 8.454 | 12,033,376 | -0.47(-5.31%) |
Apr 09, 2012 | 8.811 | 9.006 | 8.811 | 8.928 | 4,996,369 | -0.10(-1.15%) |
Apr 05, 2012 | 8.941 | 9.123 | 8.915 | 9.032 | 6,239,352 | -0.10(-1.14%) |
Apr 04, 2012 | 9.175 | 9.247 | 9.071 | 9.136 | 15,787,302 | -0.45(-4.74%) |
Apr 03, 2012 | 9.799 | 9.812 | 9.500 | 9.591 | 7,543,845 | -0.31(-3.15%) |
Apr 02, 2012 | 9.585 | 9.961 | 9.559 | 9.903 | 6,100,060 | +0.06(+0.59%) |
Mar 30, 2012 | 9.935 | 9.935 | 9.754 | 9.844 | 7,503,480 | +0.02(+0.20%) |
Mar 29, 2012 | 9.844 | 9.935 | 9.702 | 9.825 | 7,568,062 | -0.35(-3.45%) |
Mar 28, 2012 | 10.24 | 10.29 | 10.03 | 10.18 | 7,771,990 | -0.21(-2.00%) |
Mar 27, 2012 | 10.66 | 10.66 | 10.38 | 10.38 | 28,400,634 | -0.17(-1.60%) |
Mar 26, 2012 | 10.32 | 10.56 | 10.27 | 10.55 | 22,591,038 | +0.27(+2.66%) |
Mar 23, 2012 | 9.968 | 10.31 | 9.903 | 10.28 | 22,581,958 | +0.43(+4.35%) |
Mar 22, 2012 | 9.838 | 9.922 | 9.799 | 9.851 | 13,690,792 | -0.28(-2.76%) |
Mar 21, 2012 | 10.17 | 10.18 | 9.974 | 10.13 | 7,818,569 | -0.10(-1.02%) |
Mar 20, 2012 | 10.20 | 10.29 | 10.12 | 10.23 | 8,811,688 | -0.20(-1.93%) |
Mar 19, 2012 | 10.42 | 10.55 | 10.40 | 10.44 | 9,139,936 | -0.06(-0.62%) |
Mar 16, 2012 | 10.40 | 10.62 | 10.38 | 10.50 | 12,131,711 | +0.23(+2.28%) |
Mar 15, 2012 | 10.19 | 10.30 | 10.08 | 10.27 | 5,561,048 | +0.03(+0.25%) |
Mar 14, 2012 | 10.24 | 10.28 | 10.10 | 10.24 | 10,898,184 | +0.16(+1.61%) |
Mar 13, 2012 | 9.741 | 10.12 | 9.741 | 10.08 | 13,464,139 | +0.43(+4.44%) |
Mar 12, 2012 | 9.637 | 9.708 | 9.546 | 9.650 | 7,428,753 | -0.19(-1.98%) |
Mar 09, 2012 | 9.805 | 9.896 | 9.747 | 9.844 | 7,711,379 | -0.14(-1.43%) |
Mar 08, 2012 | 9.870 | 10.01 | 9.734 | 9.987 | 9,018,556 | +0.14(+1.45%) |
Mar 07, 2012 | 9.715 | 9.864 | 9.637 | 9.844 | 8,631,051 | +0.21(+2.23%) |
Mar 06, 2012 | 9.903 | 9.948 | 9.533 | 9.630 | 16,599,429 | -0.83(-7.95%) |
Mar 05, 2012 | 10.47 | 10.48 | 10.33 | 10.46 | 5,579,863 | -0.04(-0.37%) |
Mar 02, 2012 | 10.64 | 10.64 | 10.47 | 10.50 | 6,266,654 | +0.07(+0.69%) |