Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.261 | 7.290 | 6.975 | 7.003 | 43,804 | -0.22(-3.04%) |
May 30, 2012 | 7.270 | 7.366 | 7.166 | 7.223 | 37,893 | -0.14(-1.94%) |
May 29, 2012 | 7.490 | 7.546 | 7.356 | 7.366 | 26,369 | +0.10(+1.31%) |
May 25, 2012 | 7.366 | 7.404 | 7.156 | 7.270 | 52,778 | -0.13(-1.80%) |
May 24, 2012 | 7.499 | 7.566 | 7.366 | 7.404 | 89,495 | -0.13(-1.77%) |
May 23, 2012 | 7.547 | 7.547 | 7.366 | 7.538 | 24,301 | -0.05(-0.63%) |
May 22, 2012 | 8.024 | 8.196 | 7.585 | 7.585 | 41,395 | -0.38(-4.79%) |
May 21, 2012 | 7.900 | 7.996 | 7.834 | 7.967 | 9,759 | +0.15(+1.95%) |
May 18, 2012 | 7.700 | 8.034 | 7.681 | 7.814 | 29,429 | +0.13(+1.74%) |
May 17, 2012 | 7.681 | 7.805 | 7.595 | 7.681 | 135,720 | +0.03(+0.37%) |
May 16, 2012 | 7.919 | 8.081 | 7.604 | 7.652 | 109,806 | -0.19(-2.43%) |
May 15, 2012 | 8.148 | 8.167 | 7.786 | 7.843 | 18,155 | -0.33(-4.08%) |
May 14, 2012 | 8.721 | 8.721 | 8.158 | 8.177 | 21,964 | -0.80(-8.93%) |
May 11, 2012 | 8.826 | 9.074 | 8.778 | 8.978 | 10,899 | -0.01(-0.11%) |
May 10, 2012 | 8.988 | 9.074 | 8.864 | 8.988 | 18,152 | +0.10(+1.07%) |
May 09, 2012 | 9.160 | 9.160 | 8.864 | 8.893 | 50,187 | -0.39(-4.21%) |
May 08, 2012 | 9.360 | 9.360 | 9.064 | 9.284 | 67,840 | -0.15(-1.62%) |
May 07, 2012 | 9.570 | 9.608 | 9.436 | 9.436 | 11,332 | -0.13(-1.40%) |
May 04, 2012 | 9.665 | 9.665 | 9.465 | 9.570 | 15,839 | -0.21(-2.15%) |
May 03, 2012 | 9.990 | 10.04 | 9.627 | 9.780 | 25,634 | -0.23(-2.29%) |
May 02, 2012 | 10.18 | 10.18 | 9.942 | 10.01 | 92,211 | -0.23(-2.24%) |
May 01, 2012 | 10.05 | 10.33 | 9.999 | 10.24 | 60,529 | +0.18(+1.80%) |
Apr 30, 2012 | 10.08 | 10.08 | 9.942 | 10.06 | 22,135 | -0.08(-0.80%) |
Apr 27, 2012 | 10.30 | 10.30 | 10.11 | 10.14 | 6,077 | -0.08(-0.79%) |
Apr 26, 2012 | 10.04 | 10.22 | 9.999 | 10.22 | 10,183 | +0.14(+1.42%) |
Apr 25, 2012 | 9.990 | 10.15 | 9.866 | 10.08 | 30,247 | +0.15(+1.54%) |
Apr 24, 2012 | 9.980 | 10.02 | 9.780 | 9.923 | 32,123 | +0.01(+0.10%) |
Apr 23, 2012 | 9.923 | 10.03 | 9.799 | 9.913 | 9,474 | -0.31(-2.99%) |
Apr 20, 2012 | 10.46 | 10.48 | 10.21 | 10.22 | 12,440 | -0.07(-0.65%) |
Apr 19, 2012 | 10.43 | 10.49 | 10.16 | 10.29 | 8,412 | -0.06(-0.55%) |
Apr 18, 2012 | 10.44 | 10.48 | 10.30 | 10.34 | 9,537 | +0.01(+0.09%) |
Apr 17, 2012 | 10.17 | 10.66 | 10.16 | 10.33 | 28,793 | +0.31(+3.14%) |
Apr 16, 2012 | 10.32 | 10.32 | 9.965 | 10.02 | 11,543 | -0.25(-2.42%) |
Apr 13, 2012 | 10.32 | 10.34 | 10.17 | 10.27 | 12,263 | -0.10(-1.01%) |
Apr 12, 2012 | 10.07 | 10.45 | 10.03 | 10.37 | 12,755 | +0.40(+4.02%) |
Apr 11, 2012 | 9.799 | 10.01 | 9.780 | 9.971 | 93,551 | +0.21(+2.15%) |
Apr 10, 2012 | 9.999 | 10.10 | 9.743 | 9.761 | 23,642 | -0.31(-3.12%) |
Apr 09, 2012 | 9.932 | 10.24 | 9.932 | 10.08 | 27,564 | -0.07(-0.66%) |
Apr 05, 2012 | 10.19 | 10.55 | 10.11 | 10.14 | 26,636 | -0.05(-0.47%) |
Apr 04, 2012 | 10.09 | 10.21 | 10.05 | 10.19 | 18,876 | -0.17(-1.66%) |
Apr 03, 2012 | 10.74 | 10.74 | 10.11 | 10.36 | 27,492 | -0.38(-3.55%) |
Apr 02, 2012 | 10.45 | 10.77 | 10.16 | 10.74 | 25,435 | +0.29(+2.74%) |
Mar 30, 2012 | 10.50 | 10.54 | 10.28 | 10.46 | 32,702 | +0.00(+0.00%) |
Mar 29, 2012 | 10.45 | 10.49 | 10.26 | 10.46 | 41,264 | -0.01(-0.09%) |
Mar 28, 2012 | 10.74 | 10.74 | 10.30 | 10.47 | 29,505 | -0.39(-3.60%) |
Mar 27, 2012 | 10.92 | 11.02 | 10.82 | 10.86 | 8,321 | -0.02(-0.18%) |
Mar 26, 2012 | 10.82 | 10.94 | 10.78 | 10.88 | 28,035 | +0.08(+0.71%) |
Mar 23, 2012 | 10.41 | 10.85 | 10.41 | 10.80 | 23,216 | +0.37(+3.57%) |
Mar 22, 2012 | 10.63 | 10.63 | 10.36 | 10.43 | 46,271 | -0.38(-3.53%) |
Mar 21, 2012 | 10.94 | 11.01 | 10.80 | 10.81 | 212,968 | -0.15(-1.39%) |
Mar 20, 2012 | 11.05 | 11.12 | 10.87 | 10.96 | 26,176 | -0.20(-1.79%) |
Mar 19, 2012 | 11.31 | 11.38 | 11.16 | 11.16 | 18,917 | -0.14(-1.27%) |
Mar 16, 2012 | 11.20 | 11.45 | 11.20 | 11.31 | 24,076 | +0.10(+0.85%) |
Mar 15, 2012 | 11.27 | 11.37 | 11.19 | 11.21 | 26,085 | -0.04(-0.34%) |
Mar 14, 2012 | 11.38 | 11.38 | 10.88 | 11.25 | 45,640 | -0.06(-0.51%) |
Mar 13, 2012 | 11.18 | 11.64 | 11.09 | 11.31 | 77,822 | +0.28(+2.51%) |
Mar 12, 2012 | 11.63 | 11.75 | 11.00 | 11.03 | 109,968 | -0.70(-5.94%) |
Mar 09, 2012 | 11.35 | 11.96 | 11.35 | 11.73 | 89,009 | +0.50(+4.42%) |
Mar 08, 2012 | 11.00 | 11.34 | 10.71 | 11.23 | 50,931 | +0.59(+5.56%) |
Mar 07, 2012 | 10.39 | 10.71 | 10.33 | 10.64 | 20,354 | +0.24(+2.29%) |
Mar 06, 2012 | 10.49 | 10.57 | 10.31 | 10.40 | 110,330 | -0.45(-4.13%) |
Mar 05, 2012 | 11.10 | 11.10 | 10.70 | 10.85 | 53,297 | -0.44(-3.89%) |
Mar 02, 2012 | 11.55 | 11.55 | 11.22 | 11.29 | 15,191 | -0.25(-2.15%) |