Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.059 | 9.234 | 8.988 | 9.138 | 197,253 | +0.08(+0.87%) |
May 30, 2012 | 9.111 | 9.217 | 9.041 | 9.059 | 120,287 | -0.17(-1.81%) |
May 29, 2012 | 9.270 | 9.375 | 9.191 | 9.226 | 102,882 | +0.03(+0.29%) |
May 25, 2012 | 9.366 | 9.366 | 9.191 | 9.199 | 289,891 | -0.18(-1.87%) |
May 24, 2012 | 9.252 | 9.410 | 9.199 | 9.375 | 306,210 | +0.18(+1.91%) |
May 23, 2012 | 9.050 | 9.261 | 8.997 | 9.199 | 128,620 | +0.13(+1.45%) |
May 22, 2012 | 9.270 | 9.278 | 9.006 | 9.068 | 167,502 | -0.20(-2.18%) |
May 21, 2012 | 9.191 | 9.401 | 9.147 | 9.270 | 240,144 | +0.09(+0.96%) |
May 18, 2012 | 9.173 | 9.272 | 8.988 | 9.182 | 243,328 | -0.03(-0.29%) |
May 17, 2012 | 9.173 | 9.401 | 9.173 | 9.208 | 288,459 | +0.04(+0.48%) |
May 16, 2012 | 9.314 | 9.356 | 9.155 | 9.164 | 232,481 | -0.13(-1.42%) |
May 15, 2012 | 9.296 | 9.393 | 9.173 | 9.296 | 226,374 | -0.02(-0.19%) |
May 14, 2012 | 9.384 | 9.568 | 9.261 | 9.314 | 491,193 | -0.10(-1.03%) |
May 11, 2012 | 9.138 | 9.542 | 9.041 | 9.410 | 547,478 | +0.13(+1.42%) |
May 10, 2012 | 8.646 | 9.295 | 8.532 | 9.278 | 1,322,215 | +0.71(+8.31%) |
May 09, 2012 | 7.811 | 8.804 | 7.732 | 8.567 | 1,329,105 | +1.57(+22.49%) |
May 08, 2012 | 7.029 | 7.082 | 6.994 | 6.994 | 265,636 | -0.06(-0.87%) |
May 07, 2012 | 7.099 | 7.152 | 7.038 | 7.055 | 93,932 | -0.06(-0.86%) |
May 04, 2012 | 7.117 | 7.214 | 7.108 | 7.117 | 140,340 | -0.02(-0.25%) |
May 03, 2012 | 7.222 | 7.240 | 7.117 | 7.135 | 92,211 | -0.07(-0.98%) |
May 02, 2012 | 7.249 | 7.301 | 7.161 | 7.205 | 120,056 | +0.00(+0.00%) |
May 01, 2012 | 6.941 | 7.310 | 6.897 | 7.205 | 308,713 | +0.24(+3.40%) |
Apr 30, 2012 | 6.985 | 6.994 | 6.853 | 6.968 | 138,603 | +0.00(+0.00%) |
Apr 27, 2012 | 6.915 | 6.976 | 6.818 | 6.968 | 131,444 | +0.05(+0.76%) |
Apr 26, 2012 | 6.862 | 6.924 | 6.845 | 6.915 | 64,817 | +0.03(+0.38%) |
Apr 25, 2012 | 6.985 | 6.994 | 6.880 | 6.889 | 131,039 | +0.00(+0.00%) |
Apr 24, 2012 | 6.836 | 6.897 | 6.827 | 6.889 | 78,572 | +0.04(+0.64%) |
Apr 23, 2012 | 6.845 | 6.880 | 6.809 | 6.845 | 130,941 | -0.07(-1.02%) |
Apr 20, 2012 | 7.003 | 7.020 | 6.853 | 6.915 | 210,810 | +0.00(+0.00%) |
Apr 19, 2012 | 6.932 | 6.959 | 6.906 | 6.915 | 73,871 | -0.02(-0.25%) |
Apr 18, 2012 | 7.012 | 7.020 | 6.924 | 6.932 | 56,151 | -0.13(-1.87%) |
Apr 17, 2012 | 6.994 | 7.108 | 6.994 | 7.064 | 65,236 | +0.09(+1.26%) |
Apr 16, 2012 | 6.968 | 7.064 | 6.941 | 6.976 | 135,042 | +0.04(+0.51%) |
Apr 13, 2012 | 7.099 | 7.108 | 6.941 | 6.941 | 60,609 | -0.20(-2.83%) |
Apr 12, 2012 | 7.064 | 7.165 | 7.047 | 7.143 | 65,904 | +0.07(+0.99%) |
Apr 11, 2012 | 7.012 | 7.091 | 6.932 | 7.073 | 85,176 | +0.11(+1.51%) |
Apr 10, 2012 | 6.976 | 7.038 | 6.924 | 6.968 | 150,436 | -0.04(-0.50%) |
Apr 09, 2012 | 7.047 | 7.117 | 6.985 | 7.003 | 106,923 | -0.14(-1.97%) |
Apr 05, 2012 | 7.135 | 7.187 | 7.099 | 7.143 | 58,176 | +0.00(+0.00%) |
Apr 04, 2012 | 7.214 | 7.275 | 7.135 | 7.143 | 100,352 | -0.17(-2.28%) |
Apr 03, 2012 | 7.433 | 7.440 | 7.293 | 7.310 | 84,767 | -0.12(-1.65%) |
Apr 02, 2012 | 7.354 | 7.468 | 7.354 | 7.433 | 98,236 | +0.06(+0.83%) |
Mar 30, 2012 | 7.433 | 7.451 | 7.372 | 7.372 | 84,279 | -0.01(-0.12%) |
Mar 29, 2012 | 7.416 | 7.424 | 7.310 | 7.381 | 47,245 | -0.07(-0.94%) |
Mar 28, 2012 | 7.486 | 7.497 | 7.433 | 7.451 | 179,152 | -0.02(-0.24%) |
Mar 27, 2012 | 7.495 | 7.504 | 7.468 | 7.468 | 85,611 | -0.03(-0.35%) |
Mar 26, 2012 | 7.231 | 7.495 | 7.205 | 7.495 | 134,162 | +0.33(+4.53%) |
Mar 23, 2012 | 7.108 | 7.178 | 7.073 | 7.170 | 218,024 | +0.04(+0.62%) |
Mar 22, 2012 | 7.372 | 7.381 | 7.064 | 7.126 | 239,299 | -0.32(-4.25%) |
Mar 21, 2012 | 7.521 | 7.521 | 7.424 | 7.442 | 47,462 | -0.04(-0.47%) |
Mar 20, 2012 | 7.442 | 7.521 | 7.433 | 7.477 | 61,790 | -0.03(-0.35%) |
Mar 19, 2012 | 7.512 | 7.556 | 7.424 | 7.504 | 77,188 | -0.03(-0.35%) |
Mar 16, 2012 | 7.635 | 7.635 | 7.512 | 7.530 | 160,326 | -0.08(-1.04%) |
Mar 15, 2012 | 7.574 | 7.626 | 7.468 | 7.609 | 63,019 | +0.03(+0.35%) |
Mar 14, 2012 | 7.609 | 7.635 | 7.547 | 7.583 | 63,423 | -0.04(-0.58%) |
Mar 13, 2012 | 7.442 | 7.635 | 7.433 | 7.627 | 145,774 | +0.25(+3.46%) |
Mar 12, 2012 | 7.258 | 7.442 | 7.187 | 7.372 | 238,844 | +0.16(+2.19%) |
Mar 09, 2012 | 7.029 | 7.214 | 6.976 | 7.214 | 78,890 | +0.18(+2.62%) |
Mar 08, 2012 | 6.959 | 7.038 | 6.915 | 7.029 | 92,914 | +0.08(+1.14%) |
Mar 07, 2012 | 6.924 | 6.959 | 6.915 | 6.950 | 79,424 | +0.03(+0.38%) |
Mar 06, 2012 | 6.976 | 7.020 | 6.924 | 6.924 | 119,825 | -0.13(-1.87%) |
Mar 05, 2012 | 6.968 | 7.055 | 6.968 | 7.055 | 75,266 | +0.05(+0.75%) |
Mar 02, 2012 | 7.082 | 7.082 | 6.950 | 7.003 | 171,372 | -0.08(-1.12%) |