Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.970 | 6.060 | 5.730 | 5.960 | 207,643 | +0.00(+0.00%) |
May 30, 2012 | 6.180 | 6.180 | 5.950 | 5.960 | 52,233 | -0.33(-5.25%) |
May 29, 2012 | 6.140 | 6.350 | 6.050 | 6.290 | 57,842 | +0.20(+3.28%) |
May 25, 2012 | 6.060 | 6.100 | 6.000 | 6.090 | 48,420 | +0.02(+0.33%) |
May 24, 2012 | 6.160 | 6.210 | 5.970 | 6.070 | 79,350 | -0.08(-1.30%) |
May 23, 2012 | 5.970 | 6.260 | 5.970 | 6.150 | 78,722 | +0.10(+1.65%) |
May 22, 2012 | 6.260 | 6.260 | 5.980 | 6.050 | 164,995 | -0.20(-3.20%) |
May 21, 2012 | 5.520 | 6.350 | 5.360 | 6.250 | 225,865 | +0.93(+17.48%) |
May 18, 2012 | 5.550 | 5.590 | 5.260 | 5.320 | 88,598 | -0.23(-4.14%) |
May 17, 2012 | 5.680 | 5.707 | 5.400 | 5.550 | 184,838 | -0.13(-2.29%) |
May 16, 2012 | 5.810 | 5.850 | 5.580 | 5.680 | 193,329 | +0.00(+0.00%) |
May 15, 2012 | 5.890 | 5.930 | 5.650 | 5.680 | 228,435 | -0.43(-7.04%) |
May 14, 2012 | 6.310 | 6.310 | 6.080 | 6.110 | 87,142 | -0.30(-4.68%) |
May 11, 2012 | 6.430 | 6.540 | 6.370 | 6.410 | 51,961 | -0.11(-1.69%) |
May 10, 2012 | 6.550 | 6.580 | 6.410 | 6.520 | 37,372 | +0.02(+0.31%) |
May 09, 2012 | 6.500 | 6.590 | 6.400 | 6.500 | 141,940 | -0.11(-1.66%) |
May 08, 2012 | 6.580 | 6.650 | 6.430 | 6.610 | 236,659 | -0.05(-0.75%) |
May 07, 2012 | 6.480 | 6.800 | 6.440 | 6.660 | 71,576 | +0.16(+2.46%) |
May 04, 2012 | 6.800 | 6.800 | 6.480 | 6.500 | 85,713 | -0.34(-4.97%) |
May 03, 2012 | 6.960 | 6.960 | 6.800 | 6.840 | 98,009 | -0.11(-1.58%) |
May 02, 2012 | 6.970 | 7.010 | 6.920 | 6.950 | 65,568 | -0.10(-1.42%) |
May 01, 2012 | 6.830 | 7.140 | 6.810 | 7.050 | 92,502 | +0.20(+2.92%) |
Apr 30, 2012 | 6.970 | 7.090 | 6.840 | 6.850 | 122,102 | -0.09(-1.30%) |
Apr 27, 2012 | 6.830 | 7.080 | 6.751 | 6.940 | 117,404 | +0.13(+1.91%) |
Apr 26, 2012 | 6.510 | 6.870 | 6.500 | 6.810 | 144,985 | +0.28(+4.29%) |
Apr 25, 2012 | 6.640 | 6.870 | 6.470 | 6.530 | 289,841 | -0.08(-1.21%) |
Apr 24, 2012 | 7.060 | 7.330 | 6.580 | 6.610 | 854,307 | -0.64(-8.83%) |
Apr 23, 2012 | 7.360 | 7.480 | 7.196 | 7.250 | 407,171 | -0.26(-3.46%) |
Apr 20, 2012 | 7.850 | 7.870 | 7.470 | 7.510 | 126,263 | -0.24(-3.10%) |
Apr 19, 2012 | 7.780 | 7.950 | 7.660 | 7.750 | 168,016 | -0.07(-0.90%) |
Apr 18, 2012 | 7.770 | 7.860 | 7.640 | 7.820 | 103,606 | +0.01(+0.13%) |
Apr 17, 2012 | 7.420 | 7.890 | 7.350 | 7.810 | 141,537 | +0.45(+6.11%) |
Apr 16, 2012 | 7.120 | 7.460 | 7.050 | 7.360 | 74,558 | +0.36(+5.14%) |
Apr 13, 2012 | 7.390 | 7.390 | 6.940 | 7.000 | 122,448 | -0.45(-6.04%) |
Apr 12, 2012 | 7.220 | 7.680 | 7.220 | 7.450 | 104,387 | +0.27(+3.76%) |
Apr 11, 2012 | 7.150 | 7.300 | 7.150 | 7.180 | 216,188 | +0.13(+1.84%) |
Apr 10, 2012 | 7.090 | 7.300 | 7.000 | 7.050 | 181,534 | -0.03(-0.42%) |
Apr 09, 2012 | 7.120 | 7.230 | 7.050 | 7.080 | 147,130 | -0.24(-3.28%) |
Apr 05, 2012 | 7.320 | 7.430 | 7.220 | 7.320 | 32,606 | -0.04(-0.54%) |
Apr 04, 2012 | 7.640 | 7.770 | 7.340 | 7.360 | 106,574 | -0.33(-4.29%) |
Apr 03, 2012 | 7.970 | 7.970 | 7.680 | 7.690 | 81,238 | -0.30(-3.75%) |
Apr 02, 2012 | 7.530 | 8.040 | 7.450 | 7.990 | 134,618 | +0.45(+5.97%) |
Mar 30, 2012 | 7.655 | 7.719 | 7.520 | 7.540 | 118,035 | -0.09(-1.18%) |
Mar 29, 2012 | 7.620 | 7.710 | 7.480 | 7.630 | 83,174 | -0.08(-1.04%) |
Mar 28, 2012 | 7.870 | 7.900 | 7.600 | 7.710 | 89,255 | -0.20(-2.53%) |
Mar 27, 2012 | 8.060 | 8.110 | 7.870 | 7.910 | 104,105 | -0.18(-2.22%) |
Mar 26, 2012 | 8.140 | 8.210 | 7.950 | 8.090 | 148,670 | +0.05(+0.62%) |
Mar 23, 2012 | 7.960 | 8.120 | 7.860 | 8.040 | 187,837 | +0.09(+1.13%) |
Mar 22, 2012 | 7.860 | 8.050 | 7.810 | 7.950 | 117,125 | -0.03(-0.38%) |
Mar 21, 2012 | 7.760 | 7.990 | 7.650 | 7.980 | 96,903 | +0.24(+3.10%) |
Mar 20, 2012 | 7.910 | 7.910 | 7.700 | 7.740 | 52,368 | -0.22(-2.76%) |
Mar 19, 2012 | 7.970 | 8.120 | 7.920 | 7.960 | 56,592 | -0.03(-0.38%) |
Mar 16, 2012 | 8.180 | 8.180 | 7.890 | 7.990 | 133,963 | -0.20(-2.44%) |
Mar 15, 2012 | 8.010 | 8.200 | 7.930 | 8.190 | 86,709 | +0.20(+2.50%) |
Mar 14, 2012 | 8.160 | 8.280 | 7.900 | 7.990 | 61,077 | -0.16(-1.96%) |
Mar 13, 2012 | 7.860 | 8.170 | 7.770 | 8.150 | 67,744 | +0.38(+4.89%) |
Mar 12, 2012 | 8.010 | 8.110 | 7.740 | 7.770 | 88,881 | -0.51(-6.16%) |
Mar 09, 2012 | 8.120 | 8.450 | 8.010 | 8.280 | 137,888 | +0.15(+1.85%) |
Mar 08, 2012 | 7.640 | 8.160 | 7.620 | 8.130 | 71,468 | +0.59(+7.82%) |
Mar 07, 2012 | 7.560 | 7.590 | 7.410 | 7.540 | 180,758 | +0.05(+0.67%) |
Mar 06, 2012 | 7.780 | 7.890 | 7.440 | 7.490 | 127,595 | -0.37(-4.71%) |
Mar 05, 2012 | 7.710 | 7.970 | 7.710 | 7.860 | 101,572 | +0.10(+1.29%) |
Mar 02, 2012 | 8.300 | 8.390 | 7.720 | 7.760 | 163,002 | -0.62(-7.40%) |