Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.410 | 5.430 | 5.340 | 5.394 | 191,182 | -0.10(-1.75%) |
May 30, 2012 | 5.560 | 5.560 | 5.470 | 5.490 | 107,138 | -0.21(-3.68%) |
May 29, 2012 | 5.720 | 5.740 | 5.640 | 5.700 | 125,029 | +0.13(+2.33%) |
May 25, 2012 | 5.590 | 5.610 | 5.550 | 5.570 | 12,623 | -0.10(-1.76%) |
May 24, 2012 | 5.690 | 5.700 | 5.630 | 5.670 | 19,933 | +0.00(+0.00%) |
May 23, 2012 | 5.680 | 5.680 | 5.580 | 5.670 | 34,054 | -0.14(-2.41%) |
May 22, 2012 | 5.900 | 5.910 | 5.800 | 5.810 | 252,552 | +0.17(+3.01%) |
May 21, 2012 | 5.550 | 5.640 | 5.540 | 5.640 | 73,424 | +0.12(+2.17%) |
May 18, 2012 | 5.550 | 5.550 | 5.480 | 5.520 | 220,597 | -0.10(-1.78%) |
May 17, 2012 | 5.670 | 5.710 | 5.620 | 5.620 | 92,916 | -0.08(-1.40%) |
May 16, 2012 | 5.800 | 5.800 | 5.700 | 5.700 | 40,228 | +0.11(+1.97%) |
May 15, 2012 | 5.800 | 5.810 | 5.590 | 5.590 | 182,565 | -0.33(-5.57%) |
May 14, 2012 | 5.970 | 5.990 | 5.920 | 5.920 | 46,117 | -0.32(-5.13%) |
May 11, 2012 | 6.200 | 6.410 | 6.200 | 6.240 | 24,683 | -0.10(-1.58%) |
May 10, 2012 | 6.280 | 6.340 | 6.270 | 6.340 | 298,189 | +0.10(+1.60%) |
May 09, 2012 | 6.150 | 6.270 | 6.150 | 6.240 | 24,837 | +0.01(+0.16%) |
May 08, 2012 | 6.390 | 6.390 | 6.120 | 6.230 | 45,225 | -0.06(-0.95%) |
May 07, 2012 | 6.280 | 6.320 | 6.260 | 6.290 | 25,072 | +0.01(+0.16%) |
May 04, 2012 | 6.320 | 6.360 | 6.250 | 6.280 | 38,958 | -0.33(-4.99%) |
May 03, 2012 | 6.660 | 6.670 | 6.570 | 6.610 | 19,926 | -0.08(-1.20%) |
May 02, 2012 | 6.670 | 6.690 | 6.640 | 6.690 | 79,728 | -0.16(-2.34%) |
May 01, 2012 | 6.810 | 6.850 | 6.810 | 6.850 | 12,933 | +0.04(+0.59%) |
Apr 30, 2012 | 6.860 | 6.860 | 6.760 | 6.810 | 32,707 | -0.19(-2.71%) |
Apr 27, 2012 | 7.010 | 7.030 | 6.920 | 7.000 | 25,388 | +0.26(+3.86%) |
Apr 26, 2012 | 6.860 | 6.920 | 6.740 | 6.740 | 505,411 | -0.07(-1.03%) |
Apr 25, 2012 | 6.690 | 6.810 | 6.690 | 6.810 | 42,545 | -0.15(-2.16%) |
Apr 24, 2012 | 6.890 | 7.050 | 6.890 | 6.960 | 22,602 | +0.25(+3.73%) |
Apr 23, 2012 | 6.740 | 6.770 | 6.700 | 6.710 | 780,671 | -0.20(-2.89%) |
Apr 20, 2012 | 6.900 | 7.012 | 6.890 | 6.910 | 2,590,302 | +0.00(+0.00%) |
Apr 19, 2012 | 6.990 | 6.990 | 6.860 | 6.910 | 37,515 | -0.06(-0.86%) |
Apr 18, 2012 | 6.990 | 7.050 | 6.940 | 6.970 | 19,293 | -0.23(-3.19%) |
Apr 17, 2012 | 7.170 | 7.220 | 7.150 | 7.200 | 39,905 | +0.39(+5.73%) |
Apr 16, 2012 | 6.900 | 6.920 | 6.760 | 6.810 | 2,019,256 | +0.01(+0.15%) |
Apr 13, 2012 | 6.950 | 6.950 | 6.770 | 6.800 | 1,615,247 | -0.20(-2.86%) |
Apr 12, 2012 | 6.770 | 7.000 | 6.770 | 7.000 | 25,116 | +0.17(+2.49%) |
Apr 11, 2012 | 6.850 | 6.850 | 6.780 | 6.830 | 377,417 | +0.22(+3.33%) |
Apr 10, 2012 | 6.830 | 6.896 | 6.610 | 6.610 | 1,274,996 | -0.31(-4.48%) |
Apr 09, 2012 | 6.880 | 6.990 | 6.870 | 6.920 | 14,465 | -0.08(-1.14%) |
Apr 05, 2012 | 6.940 | 7.030 | 6.910 | 7.000 | 53,710 | -0.02(-0.28%) |
Apr 04, 2012 | 7.110 | 7.130 | 7.010 | 7.020 | 8,355 | -0.33(-4.49%) |
Apr 03, 2012 | 7.570 | 7.570 | 7.330 | 7.350 | 9,410 | -0.18(-2.37%) |
Apr 02, 2012 | 7.410 | 7.530 | 7.410 | 7.529 | 80,927 | +0.09(+1.19%) |
Mar 30, 2012 | 7.510 | 7.510 | 7.200 | 7.440 | 11,562 | +0.19(+2.62%) |
Mar 29, 2012 | 7.180 | 7.250 | 7.170 | 7.250 | 118,493 | +0.01(+0.14%) |
Mar 28, 2012 | 7.340 | 7.370 | 7.220 | 7.240 | 17,284 | -0.20(-2.69%) |
Mar 27, 2012 | 7.480 | 7.530 | 7.440 | 7.440 | 14,594 | -0.11(-1.46%) |
Mar 26, 2012 | 7.470 | 7.570 | 7.470 | 7.550 | 34,165 | +0.37(+5.15%) |
Mar 23, 2012 | 7.070 | 7.220 | 7.020 | 7.180 | 26,100 | +0.08(+1.13%) |
Mar 22, 2012 | 7.140 | 7.160 | 7.050 | 7.100 | 8,522 | -0.14(-1.93%) |
Mar 21, 2012 | 7.340 | 7.340 | 7.230 | 7.240 | 23,815 | -0.22(-2.95%) |
Mar 20, 2012 | 7.580 | 7.580 | 7.460 | 7.460 | 27,797 | -0.13(-1.71%) |
Mar 19, 2012 | 7.560 | 7.630 | 7.560 | 7.590 | 23,197 | +0.03(+0.40%) |
Mar 16, 2012 | 7.500 | 7.600 | 7.500 | 7.560 | 44,263 | +0.07(+0.93%) |
Mar 15, 2012 | 7.360 | 7.490 | 7.360 | 7.490 | 49,228 | +0.23(+3.17%) |
Mar 14, 2012 | 7.420 | 7.420 | 7.260 | 7.260 | 69,479 | -0.18(-2.42%) |
Mar 13, 2012 | 7.350 | 7.470 | 7.350 | 7.440 | 45,828 | +0.21(+2.90%) |
Mar 12, 2012 | 7.160 | 7.270 | 7.160 | 7.230 | 8,861 | -0.10(-1.36%) |
Mar 09, 2012 | 7.300 | 7.340 | 7.270 | 7.330 | 13,054 | -0.01(-0.14%) |
Mar 08, 2012 | 7.240 | 7.370 | 7.240 | 7.340 | 23,910 | +0.29(+4.11%) |
Mar 07, 2012 | 7.060 | 7.060 | 7.010 | 7.050 | 15,530 | +0.13(+1.88%) |
Mar 06, 2012 | 7.010 | 7.010 | 6.900 | 6.920 | 23,422 | -0.46(-6.23%) |
Mar 05, 2012 | 7.460 | 7.460 | 7.330 | 7.380 | 26,704 | -0.15(-1.99%) |
Mar 02, 2012 | 7.520 | 7.560 | 7.500 | 7.530 | 6,778 | +0.09(+1.21%) |