Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.770 | 6.780 | 6.640 | 6.740 | 416,268 | +0.05(+0.75%) |
May 30, 2012 | 6.770 | 6.790 | 6.680 | 6.690 | 192,937 | +0.00(+0.00%) |
May 29, 2012 | 6.790 | 6.830 | 6.630 | 6.690 | 464,369 | -0.51(-7.08%) |
May 25, 2012 | 7.090 | 7.220 | 7.090 | 7.200 | 244,779 | -0.08(-1.10%) |
May 24, 2012 | 7.300 | 7.350 | 7.190 | 7.280 | 243,703 | -0.09(-1.22%) |
May 23, 2012 | 7.430 | 7.520 | 7.210 | 7.370 | 265,789 | -0.14(-1.86%) |
May 22, 2012 | 7.660 | 7.673 | 7.450 | 7.510 | 411,974 | +0.06(+0.81%) |
May 21, 2012 | 7.380 | 7.470 | 7.100 | 7.450 | 289,813 | -0.60(-7.45%) |
May 18, 2012 | 8.130 | 8.150 | 7.960 | 8.050 | 353,508 | +0.09(+1.13%) |
May 17, 2012 | 8.070 | 8.160 | 7.960 | 7.960 | 183,868 | -0.21(-2.57%) |
May 16, 2012 | 8.260 | 8.320 | 8.150 | 8.170 | 197,668 | -0.10(-1.21%) |
May 15, 2012 | 8.250 | 8.340 | 8.220 | 8.270 | 269,819 | -0.02(-0.24%) |
May 14, 2012 | 8.440 | 8.450 | 8.250 | 8.290 | 424,530 | -0.60(-6.75%) |
May 11, 2012 | 8.880 | 9.010 | 8.870 | 8.890 | 273,480 | -0.17(-1.88%) |
May 10, 2012 | 9.120 | 9.230 | 8.980 | 9.060 | 392,745 | +0.13(+1.46%) |
May 09, 2012 | 8.900 | 9.010 | 8.820 | 8.930 | 185,227 | -0.13(-1.43%) |
May 08, 2012 | 9.110 | 9.137 | 8.960 | 9.060 | 214,433 | +0.08(+0.89%) |
May 07, 2012 | 8.980 | 9.070 | 8.920 | 8.980 | 221,202 | +0.13(+1.47%) |
May 04, 2012 | 9.000 | 9.034 | 8.820 | 8.850 | 215,156 | -0.11(-1.23%) |
May 03, 2012 | 9.160 | 9.190 | 8.900 | 8.960 | 334,974 | +0.00(+0.00%) |
May 02, 2012 | 8.920 | 9.040 | 8.900 | 8.960 | 276,422 | -0.34(-3.66%) |
May 01, 2012 | 9.160 | 9.350 | 9.160 | 9.300 | 262,620 | +0.08(+0.87%) |
Apr 30, 2012 | 9.320 | 9.350 | 9.130 | 9.220 | 214,263 | -0.05(-0.54%) |
Apr 27, 2012 | 9.290 | 9.380 | 9.150 | 9.270 | 241,044 | +0.27(+3.00%) |
Apr 26, 2012 | 9.080 | 9.200 | 8.950 | 9.000 | 267,718 | -0.35(-3.74%) |
Apr 25, 2012 | 9.360 | 9.430 | 9.160 | 9.350 | 455,302 | +0.31(+3.43%) |
Apr 24, 2012 | 8.880 | 9.090 | 8.880 | 9.040 | 226,092 | +0.32(+3.67%) |
Apr 23, 2012 | 8.810 | 8.830 | 8.680 | 8.720 | 352,207 | +0.03(+0.35%) |
Apr 20, 2012 | 8.740 | 8.860 | 8.660 | 8.690 | 446,359 | +0.05(+0.58%) |
Apr 19, 2012 | 8.670 | 8.760 | 8.550 | 8.640 | 204,105 | -0.30(-3.36%) |
Apr 18, 2012 | 8.830 | 9.010 | 8.830 | 8.940 | 286,489 | -0.05(-0.56%) |
Apr 17, 2012 | 8.970 | 9.030 | 8.930 | 8.990 | 318,841 | +0.04(+0.45%) |
Apr 16, 2012 | 9.030 | 9.090 | 8.880 | 8.950 | 226,613 | +0.11(+1.24%) |
Apr 13, 2012 | 8.890 | 8.930 | 8.750 | 8.840 | 273,394 | -0.21(-2.32%) |
Apr 12, 2012 | 8.820 | 9.050 | 8.790 | 9.050 | 1,743,482 | +0.06(+0.67%) |
Apr 11, 2012 | 9.020 | 9.070 | 8.920 | 8.990 | 840,319 | -0.06(-0.66%) |
Apr 10, 2012 | 8.910 | 9.060 | 8.880 | 9.050 | 358,933 | +0.00(+0.00%) |
Apr 09, 2012 | 8.810 | 9.080 | 8.720 | 9.050 | 154,419 | -0.02(-0.22%) |
Apr 05, 2012 | 8.950 | 9.160 | 8.950 | 9.070 | 242,006 | -0.17(-1.84%) |
Apr 04, 2012 | 9.310 | 9.370 | 9.190 | 9.240 | 184,003 | -0.27(-2.84%) |
Apr 03, 2012 | 9.750 | 9.750 | 9.470 | 9.510 | 165,851 | -0.44(-4.42%) |
Apr 02, 2012 | 9.730 | 9.960 | 9.730 | 9.950 | 200,879 | +0.22(+2.26%) |
Mar 30, 2012 | 9.750 | 9.790 | 9.670 | 9.730 | 290,319 | -0.11(-1.12%) |
Mar 29, 2012 | 9.740 | 9.880 | 9.660 | 9.840 | 237,048 | +0.01(+0.10%) |
Mar 28, 2012 | 9.960 | 9.970 | 9.570 | 9.830 | 355,896 | +0.12(+1.24%) |
Mar 27, 2012 | 9.760 | 9.805 | 9.690 | 9.710 | 117,824 | -0.22(-2.22%) |
Mar 26, 2012 | 9.850 | 9.960 | 9.840 | 9.930 | 164,362 | +0.17(+1.74%) |
Mar 23, 2012 | 9.730 | 9.790 | 9.670 | 9.760 | 160,121 | +0.03(+0.31%) |
Mar 22, 2012 | 9.560 | 9.770 | 9.560 | 9.730 | 174,648 | +0.10(+1.04%) |
Mar 21, 2012 | 9.810 | 9.810 | 9.610 | 9.630 | 293,744 | -0.20(-2.03%) |
Mar 20, 2012 | 9.740 | 11.90 | 9.728 | 9.830 | 135,719 | +0.25(+2.61%) |
Mar 19, 2012 | 9.430 | 9.600 | 9.430 | 9.580 | 173,638 | +0.14(+1.48%) |
Mar 16, 2012 | 9.400 | 9.510 | 9.360 | 9.440 | 213,022 | +0.02(+0.21%) |
Mar 15, 2012 | 9.380 | 9.467 | 9.330 | 9.420 | 190,994 | +0.09(+0.96%) |
Mar 14, 2012 | 9.270 | 9.360 | 9.160 | 9.330 | 103,095 | +0.13(+1.41%) |
Mar 13, 2012 | 9.020 | 9.230 | 9.020 | 9.200 | 69,552 | +0.08(+0.88%) |
Mar 12, 2012 | 9.040 | 9.140 | 9.000 | 9.120 | 48,945 | +0.01(+0.11%) |
Mar 09, 2012 | 9.090 | 9.140 | 9.070 | 9.110 | 53,419 | -0.26(-2.77%) |
Mar 08, 2012 | 9.320 | 9.410 | 9.307 | 9.370 | 56,426 | +0.08(+0.86%) |
Mar 07, 2012 | 9.240 | 9.300 | 9.200 | 9.290 | 52,061 | +0.20(+2.20%) |
Mar 06, 2012 | 9.180 | 9.220 | 9.080 | 9.090 | 92,587 | -0.17(-1.84%) |
Mar 05, 2012 | 9.310 | 9.340 | 9.250 | 9.260 | 39,820 | +0.04(+0.43%) |
Mar 02, 2012 | 9.280 | 9.340 | 9.210 | 9.220 | 92,467 | -0.26(-2.74%) |