Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.611 | 7.659 | 7.470 | 7.620 | 3,527,377 | +0.03(+0.33%) |
May 30, 2012 | 7.604 | 7.625 | 7.538 | 7.595 | 2,431,030 | -0.05(-0.68%) |
May 29, 2012 | 7.803 | 7.804 | 7.623 | 7.647 | 1,701,528 | -0.07(-0.90%) |
May 25, 2012 | 7.670 | 7.778 | 7.655 | 7.716 | 1,443,775 | +0.03(+0.37%) |
May 24, 2012 | 7.784 | 7.828 | 7.625 | 7.688 | 1,433,255 | -0.12(-1.47%) |
May 23, 2012 | 7.642 | 7.811 | 7.551 | 7.803 | 2,250,866 | +0.07(+0.90%) |
May 22, 2012 | 7.803 | 7.850 | 7.685 | 7.733 | 1,887,092 | -0.09(-1.13%) |
May 21, 2012 | 7.576 | 7.869 | 7.499 | 7.822 | 2,120,581 | +0.27(+3.63%) |
May 18, 2012 | 7.773 | 7.806 | 7.483 | 7.548 | 5,107,631 | -0.22(-2.84%) |
May 17, 2012 | 7.792 | 7.803 | 7.650 | 7.768 | 4,424,188 | +0.00(+0.02%) |
May 16, 2012 | 7.823 | 7.907 | 7.700 | 7.767 | 3,876,411 | -0.05(-0.63%) |
May 15, 2012 | 7.951 | 7.956 | 7.711 | 7.815 | 4,618,743 | -0.14(-1.78%) |
May 14, 2012 | 7.855 | 8.019 | 7.836 | 7.957 | 4,026,144 | +0.02(+0.30%) |
May 11, 2012 | 8.038 | 8.093 | 7.919 | 7.934 | 2,857,126 | -0.11(-1.35%) |
May 10, 2012 | 7.994 | 8.064 | 7.916 | 8.042 | 6,153,470 | +0.12(+1.53%) |
May 09, 2012 | 7.959 | 7.976 | 7.803 | 7.921 | 4,948,082 | -0.04(-0.55%) |
May 08, 2012 | 7.793 | 8.019 | 7.770 | 7.965 | 4,842,683 | +0.13(+1.69%) |
May 07, 2012 | 7.954 | 7.986 | 7.776 | 7.833 | 6,858,785 | -0.14(-1.80%) |
May 04, 2012 | 7.970 | 8.023 | 7.904 | 7.976 | 5,478,625 | -0.05(-0.67%) |
May 03, 2012 | 8.179 | 8.220 | 7.902 | 8.030 | 11,744,399 | -0.23(-2.84%) |
May 02, 2012 | 8.038 | 8.411 | 7.959 | 8.265 | 15,287,018 | -0.16(-1.87%) |
May 01, 2012 | 8.585 | 8.734 | 8.317 | 8.422 | 12,712,650 | -0.40(-4.55%) |
Apr 30, 2012 | 8.874 | 8.892 | 8.725 | 8.824 | 3,361,020 | -0.13(-1.43%) |
Apr 27, 2012 | 9.043 | 9.060 | 8.944 | 8.952 | 2,572,711 | -0.03(-0.39%) |
Apr 26, 2012 | 8.816 | 9.012 | 8.816 | 8.986 | 2,894,867 | +0.13(+1.51%) |
Apr 25, 2012 | 8.786 | 8.874 | 8.726 | 8.852 | 3,066,871 | +0.19(+2.16%) |
Apr 24, 2012 | 8.753 | 8.775 | 8.651 | 8.665 | 3,441,229 | -0.08(-0.90%) |
Apr 23, 2012 | 8.909 | 8.928 | 8.687 | 8.744 | 4,775,411 | -0.28(-3.09%) |
Apr 20, 2012 | 9.437 | 9.458 | 8.750 | 9.023 | 10,667,786 | -0.34(-3.67%) |
Apr 19, 2012 | 9.680 | 9.724 | 9.341 | 9.366 | 4,219,119 | -0.36(-3.73%) |
Apr 18, 2012 | 9.853 | 9.863 | 9.612 | 9.729 | 2,086,520 | -0.12(-1.26%) |
Apr 17, 2012 | 9.612 | 9.882 | 9.484 | 9.853 | 2,431,430 | +0.32(+3.36%) |
Apr 16, 2012 | 9.618 | 9.618 | 9.406 | 9.533 | 1,717,791 | -0.04(-0.44%) |
Apr 13, 2012 | 9.573 | 9.683 | 9.527 | 9.576 | 1,907,523 | -0.03(-0.31%) |
Apr 12, 2012 | 9.328 | 9.615 | 9.328 | 9.606 | 2,176,977 | +0.29(+3.17%) |
Apr 11, 2012 | 9.278 | 9.393 | 9.251 | 9.311 | 1,033,948 | +0.09(+0.92%) |
Apr 10, 2012 | 9.336 | 9.395 | 9.201 | 9.226 | 2,378,790 | -0.12(-1.33%) |
Apr 09, 2012 | 9.308 | 9.357 | 9.273 | 9.350 | 1,239,265 | -0.10(-1.03%) |
Apr 05, 2012 | 9.601 | 9.601 | 9.431 | 9.448 | 1,616,065 | -0.18(-1.88%) |
Apr 04, 2012 | 9.607 | 9.658 | 9.484 | 9.629 | 2,749,595 | -0.05(-0.52%) |
Apr 03, 2012 | 9.714 | 9.730 | 9.645 | 9.680 | 1,361,460 | -0.01(-0.10%) |
Apr 02, 2012 | 9.615 | 9.703 | 9.568 | 9.689 | 1,234,246 | +0.05(+0.52%) |
Mar 30, 2012 | 9.558 | 9.719 | 9.543 | 9.639 | 2,560,281 | +0.15(+1.61%) |
Mar 29, 2012 | 9.423 | 9.499 | 9.376 | 9.486 | 1,095,300 | +0.02(+0.23%) |
Mar 28, 2012 | 9.454 | 9.505 | 9.387 | 9.464 | 2,041,825 | +0.02(+0.23%) |
Mar 27, 2012 | 9.483 | 9.524 | 9.426 | 9.442 | 1,191,149 | -0.04(-0.43%) |
Mar 26, 2012 | 9.158 | 9.497 | 9.138 | 9.483 | 1,976,241 | +0.35(+3.81%) |
Mar 23, 2012 | 9.172 | 9.198 | 9.086 | 9.135 | 1,197,228 | -0.03(-0.29%) |
Mar 22, 2012 | 9.144 | 9.215 | 9.075 | 9.161 | 1,938,177 | -0.06(-0.60%) |
Mar 21, 2012 | 9.314 | 9.320 | 9.191 | 9.216 | 2,314,888 | -0.09(-0.91%) |
Mar 20, 2012 | 9.300 | 9.327 | 9.201 | 9.302 | 1,208,186 | -0.04(-0.42%) |
Mar 19, 2012 | 9.335 | 9.421 | 9.302 | 9.341 | 1,177,590 | -0.00(-0.02%) |
Mar 16, 2012 | 9.431 | 9.450 | 9.335 | 9.343 | 932,477 | -0.09(-0.90%) |
Mar 15, 2012 | 9.461 | 9.566 | 9.412 | 9.428 | 1,205,420 | -0.02(-0.18%) |
Mar 14, 2012 | 9.443 | 9.458 | 9.387 | 9.445 | 1,162,235 | +0.02(+0.20%) |
Mar 13, 2012 | 9.314 | 9.436 | 9.292 | 9.426 | 1,065,636 | +0.14(+1.51%) |
Mar 12, 2012 | 9.543 | 9.569 | 9.253 | 9.286 | 1,160,509 | -0.24(-2.53%) |
Mar 09, 2012 | 9.533 | 9.581 | 9.467 | 9.527 | 992,013 | +0.02(+0.22%) |
Mar 08, 2012 | 9.335 | 9.532 | 9.316 | 9.506 | 1,191,251 | +0.20(+2.15%) |
Mar 07, 2012 | 9.212 | 9.319 | 9.136 | 9.306 | 1,171,847 | +0.11(+1.22%) |
Mar 06, 2012 | 9.398 | 9.409 | 9.087 | 9.194 | 2,686,943 | -0.29(-3.11%) |
Mar 05, 2012 | 9.629 | 9.667 | 9.473 | 9.489 | 2,001,292 | -0.14(-1.46%) |
Mar 02, 2012 | 9.614 | 9.664 | 9.573 | 9.629 | 1,731,579 | -0.02(-0.21%) |