Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.879 | 7.048 | 6.861 | 6.998 | 869,333 | +0.07(+0.99%) |
May 30, 2012 | 6.986 | 6.986 | 6.867 | 6.929 | 700,721 | -0.27(-3.82%) |
May 29, 2012 | 7.154 | 7.242 | 7.098 | 7.204 | 907,904 | +0.14(+2.04%) |
May 25, 2012 | 7.004 | 7.142 | 6.954 | 7.061 | 620,321 | +0.09(+1.35%) |
May 24, 2012 | 6.879 | 6.967 | 6.773 | 6.967 | 611,998 | +0.11(+1.64%) |
May 23, 2012 | 6.804 | 6.873 | 6.692 | 6.854 | 782,689 | +0.05(+0.73%) |
May 22, 2012 | 6.892 | 7.042 | 6.742 | 6.804 | 570,363 | -0.13(-1.89%) |
May 21, 2012 | 6.748 | 6.973 | 6.748 | 6.936 | 1,078,479 | +0.17(+2.49%) |
May 18, 2012 | 6.929 | 6.929 | 6.573 | 6.767 | 1,527,349 | -0.17(-2.43%) |
May 17, 2012 | 7.404 | 7.404 | 6.929 | 6.936 | 1,740,948 | -0.53(-7.11%) |
May 16, 2012 | 7.667 | 7.673 | 7.392 | 7.467 | 1,267,817 | -0.07(-0.99%) |
May 15, 2012 | 7.529 | 7.648 | 7.485 | 7.542 | 1,104,037 | -0.06(-0.82%) |
May 14, 2012 | 7.704 | 7.704 | 7.560 | 7.604 | 1,402,580 | -0.35(-4.40%) |
May 11, 2012 | 8.041 | 8.266 | 7.898 | 7.954 | 1,198,729 | -0.19(-2.38%) |
May 10, 2012 | 8.560 | 8.560 | 8.091 | 8.148 | 1,402,012 | -0.31(-3.69%) |
May 09, 2012 | 8.391 | 8.548 | 8.254 | 8.460 | 988,222 | -0.14(-1.60%) |
May 08, 2012 | 8.704 | 8.704 | 8.360 | 8.598 | 641,114 | -0.23(-2.62%) |
May 07, 2012 | 8.741 | 8.854 | 8.641 | 8.829 | 418,128 | +0.06(+0.64%) |
May 04, 2012 | 8.854 | 9.022 | 8.754 | 8.773 | 696,324 | -0.16(-1.75%) |
May 03, 2012 | 8.873 | 8.985 | 8.810 | 8.929 | 513,158 | +0.11(+1.28%) |
May 02, 2012 | 8.754 | 8.985 | 8.710 | 8.816 | 1,182,949 | +0.04(+0.50%) |
May 01, 2012 | 8.810 | 8.997 | 8.757 | 8.773 | 696,801 | -0.41(-4.49%) |
Apr 30, 2012 | 9.541 | 9.622 | 9.172 | 9.185 | 1,107,636 | -0.34(-3.54%) |
Apr 27, 2012 | 9.629 | 9.654 | 9.472 | 9.522 | 511,495 | -0.04(-0.46%) |
Apr 26, 2012 | 9.585 | 9.647 | 9.479 | 9.566 | 690,067 | -0.14(-1.48%) |
Apr 25, 2012 | 9.966 | 9.978 | 9.654 | 9.710 | 591,276 | -0.01(-0.13%) |
Apr 24, 2012 | 9.735 | 9.754 | 9.647 | 9.722 | 416,603 | -0.03(-0.32%) |
Apr 23, 2012 | 9.710 | 9.797 | 9.504 | 9.754 | 718,310 | -0.20(-2.01%) |
Apr 20, 2012 | 10.08 | 10.15 | 9.885 | 9.953 | 484,932 | +0.05(+0.50%) |
Apr 19, 2012 | 10.13 | 10.18 | 9.835 | 9.903 | 393,526 | -0.22(-2.16%) |
Apr 18, 2012 | 9.779 | 10.26 | 9.779 | 10.12 | 1,096,891 | +0.34(+3.51%) |
Apr 17, 2012 | 9.572 | 9.816 | 9.397 | 9.779 | 671,578 | +0.30(+3.16%) |
Apr 16, 2012 | 9.685 | 9.741 | 9.422 | 9.479 | 760,576 | -0.07(-0.78%) |
Apr 13, 2012 | 9.729 | 9.747 | 9.479 | 9.554 | 505,792 | -0.32(-3.23%) |
Apr 12, 2012 | 9.604 | 9.985 | 9.535 | 9.872 | 717,293 | +0.31(+3.20%) |
Apr 11, 2012 | 9.747 | 9.760 | 9.516 | 9.566 | 636,540 | -0.04(-0.39%) |
Apr 10, 2012 | 9.922 | 9.997 | 9.516 | 9.604 | 907,664 | -0.44(-4.36%) |
Apr 09, 2012 | 9.841 | 10.05 | 9.822 | 10.04 | 513,203 | +0.09(+0.88%) |
Apr 05, 2012 | 9.935 | 10.05 | 9.810 | 9.953 | 683,122 | +0.00(+0.00%) |
Apr 04, 2012 | 10.17 | 10.22 | 9.916 | 9.953 | 833,747 | -0.36(-3.45%) |
Apr 03, 2012 | 10.52 | 10.63 | 10.30 | 10.31 | 1,652,391 | -0.16(-1.49%) |
Apr 02, 2012 | 9.972 | 10.50 | 9.953 | 10.47 | 2,109,256 | +0.51(+5.15%) |
Mar 30, 2012 | 10.13 | 10.16 | 9.935 | 9.953 | 1,260,966 | -0.02(-0.19%) |
Mar 29, 2012 | 9.835 | 10.03 | 9.591 | 9.972 | 1,139,031 | +0.00(+0.00%) |
Mar 28, 2012 | 10.37 | 10.37 | 9.916 | 9.972 | 647,106 | -0.39(-3.74%) |
Mar 27, 2012 | 10.43 | 10.59 | 10.32 | 10.36 | 401,877 | +0.05(+0.48%) |
Mar 26, 2012 | 10.37 | 10.38 | 10.19 | 10.31 | 774,234 | +0.01(+0.06%) |
Mar 23, 2012 | 10.28 | 10.37 | 10.12 | 10.30 | 966,509 | +0.04(+0.43%) |
Mar 22, 2012 | 10.36 | 10.42 | 10.18 | 10.26 | 1,007,565 | -0.22(-2.09%) |
Mar 21, 2012 | 10.53 | 10.53 | 10.31 | 10.48 | 613,914 | -0.01(-0.06%) |
Mar 20, 2012 | 10.57 | 10.59 | 10.44 | 10.48 | 910,420 | -0.27(-2.55%) |
Mar 19, 2012 | 10.85 | 11.11 | 10.72 | 10.76 | 454,914 | -0.06(-0.52%) |
Mar 16, 2012 | 10.92 | 11.00 | 10.75 | 10.82 | 914,320 | -0.11(-0.97%) |
Mar 15, 2012 | 10.75 | 10.93 | 10.63 | 10.92 | 1,514,635 | +0.06(+0.52%) |
Mar 14, 2012 | 10.96 | 10.98 | 10.70 | 10.87 | 655,506 | -0.07(-0.69%) |
Mar 13, 2012 | 10.54 | 10.94 | 10.50 | 10.94 | 1,194,517 | +0.45(+4.29%) |
Mar 12, 2012 | 10.67 | 10.80 | 10.42 | 10.49 | 817,435 | -0.27(-2.50%) |
Mar 09, 2012 | 10.72 | 10.85 | 10.72 | 10.76 | 470,519 | -0.03(-0.29%) |
Mar 08, 2012 | 10.90 | 10.91 | 10.71 | 10.79 | 773,189 | +0.09(+0.82%) |
Mar 07, 2012 | 10.80 | 10.80 | 10.50 | 10.70 | 706,366 | -0.05(-0.46%) |
Mar 06, 2012 | 11.16 | 11.18 | 10.68 | 10.75 | 624,219 | -0.74(-6.47%) |
Mar 05, 2012 | 11.85 | 11.85 | 11.36 | 11.50 | 830,415 | -0.32(-2.70%) |
Mar 02, 2012 | 11.91 | 12.08 | 11.74 | 11.82 | 1,061,900 | +0.09(+0.75%) |