Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.840 | 7.220 | 6.800 | 7.010 | 8,006 | +0.08(+1.15%) |
May 30, 2012 | 6.830 | 7.150 | 6.800 | 6.930 | 13,715 | -0.06(-0.86%) |
May 29, 2012 | 7.100 | 7.150 | 6.900 | 6.990 | 21,575 | -0.10(-1.41%) |
May 25, 2012 | 7.010 | 7.090 | 6.972 | 7.090 | 19,226 | -0.03(-0.42%) |
May 24, 2012 | 7.305 | 7.450 | 7.035 | 7.120 | 14,700 | -0.31(-4.17%) |
May 23, 2012 | 7.250 | 7.450 | 7.188 | 7.430 | 5,062 | -0.02(-0.27%) |
May 22, 2012 | 6.890 | 7.540 | 6.700 | 7.450 | 30,585 | +0.48(+6.89%) |
May 21, 2012 | 7.260 | 7.260 | 6.390 | 6.970 | 57,839 | -0.73(-9.48%) |
May 18, 2012 | 7.910 | 8.060 | 7.580 | 7.700 | 11,079 | -0.29(-3.63%) |
May 17, 2012 | 8.000 | 8.010 | 7.800 | 7.990 | 41,551 | -0.01(-0.12%) |
May 16, 2012 | 7.890 | 8.250 | 7.890 | 8.000 | 24,397 | +0.15(+1.91%) |
May 15, 2012 | 8.200 | 8.540 | 7.850 | 7.850 | 33,880 | -0.15(-1.88%) |
May 14, 2012 | 8.050 | 8.160 | 7.950 | 8.000 | 28,654 | +0.00(+0.00%) |
May 11, 2012 | 8.200 | 8.260 | 7.790 | 8.000 | 163,879 | -0.75(-8.57%) |
May 10, 2012 | 8.360 | 8.920 | 8.360 | 8.750 | 34,102 | +0.45(+5.36%) |
May 09, 2012 | 8.320 | 8.751 | 8.305 | 8.305 | 11,015 | -0.18(-2.06%) |
May 08, 2012 | 8.200 | 8.700 | 7.950 | 8.480 | 18,193 | +0.00(+0.00%) |
May 07, 2012 | 8.340 | 8.940 | 8.340 | 8.480 | 17,527 | -0.07(-0.82%) |
May 04, 2012 | 9.030 | 9.030 | 8.250 | 8.550 | 20,015 | -0.38(-4.26%) |
May 03, 2012 | 9.300 | 9.480 | 8.770 | 8.930 | 32,471 | -0.56(-5.90%) |
May 02, 2012 | 9.350 | 9.500 | 9.280 | 9.490 | 16,947 | +0.07(+0.74%) |
May 01, 2012 | 9.340 | 9.440 | 8.870 | 9.420 | 21,339 | -0.04(-0.42%) |
Apr 30, 2012 | 9.290 | 9.460 | 9.170 | 9.460 | 30,970 | +0.12(+1.28%) |
Apr 27, 2012 | 9.160 | 9.390 | 9.050 | 9.340 | 15,695 | +0.35(+3.89%) |
Apr 26, 2012 | 9.370 | 9.430 | 8.860 | 8.990 | 25,686 | -0.31(-3.33%) |
Apr 25, 2012 | 9.250 | 9.300 | 8.990 | 9.300 | 18,887 | +0.18(+1.97%) |
Apr 24, 2012 | 9.110 | 9.200 | 9.080 | 9.120 | 18,049 | +0.02(+0.22%) |
Apr 23, 2012 | 8.940 | 9.210 | 8.340 | 9.100 | 62,220 | +0.03(+0.33%) |
Apr 20, 2012 | 9.240 | 9.240 | 8.370 | 9.070 | 28,835 | -0.05(-0.55%) |
Apr 19, 2012 | 8.970 | 9.380 | 8.970 | 9.120 | 24,868 | +0.11(+1.22%) |
Apr 18, 2012 | 9.090 | 9.090 | 9.000 | 9.010 | 4,500 | +0.01(+0.11%) |
Apr 17, 2012 | 9.000 | 9.200 | 8.910 | 9.000 | 54,163 | -0.06(-0.72%) |
Apr 16, 2012 | 8.990 | 9.150 | 8.230 | 9.065 | 13,776 | +0.09(+1.06%) |
Apr 13, 2012 | 9.150 | 9.150 | 8.820 | 8.970 | 41,650 | -0.18(-1.97%) |
Apr 12, 2012 | 8.390 | 9.400 | 8.390 | 9.150 | 58,216 | +0.67(+7.90%) |
Apr 11, 2012 | 8.490 | 8.500 | 8.390 | 8.480 | 8,747 | +0.00(+0.00%) |
Apr 10, 2012 | 7.760 | 8.520 | 7.760 | 8.480 | 24,864 | -0.12(-1.40%) |
Apr 09, 2012 | 8.190 | 8.780 | 8.190 | 8.600 | 30,502 | +0.10(+1.18%) |
Apr 05, 2012 | 8.240 | 8.500 | 8.230 | 8.500 | 55,075 | +0.06(+0.71%) |
Apr 04, 2012 | 8.020 | 8.560 | 7.850 | 8.440 | 57,877 | +0.27(+3.30%) |
Apr 03, 2012 | 8.580 | 8.620 | 7.930 | 8.170 | 48,101 | -0.42(-4.89%) |
Apr 02, 2012 | 8.340 | 8.750 | 8.280 | 8.590 | 80,625 | +0.09(+1.06%) |
Mar 30, 2012 | 8.560 | 8.750 | 7.880 | 8.500 | 9,171 | -0.01(-0.12%) |
Mar 29, 2012 | 7.880 | 8.750 | 7.850 | 8.510 | 60,611 | +0.63(+7.99%) |
Mar 28, 2012 | 8.220 | 8.220 | 7.880 | 7.880 | 25,016 | -0.32(-3.90%) |
Mar 27, 2012 | 8.087 | 8.200 | 8.000 | 8.200 | 12,622 | +0.18(+2.24%) |
Mar 26, 2012 | 8.100 | 8.150 | 8.000 | 8.020 | 14,982 | -0.05(-0.62%) |
Mar 23, 2012 | 8.000 | 8.070 | 7.930 | 8.070 | 22,661 | +0.07(+0.88%) |
Mar 22, 2012 | 7.920 | 8.030 | 7.710 | 8.000 | 72,995 | -0.01(-0.12%) |
Mar 21, 2012 | 7.290 | 8.100 | 7.110 | 8.010 | 228,974 | +0.79(+10.94%) |
Mar 20, 2012 | 6.010 | 7.650 | 6.010 | 7.220 | 200,963 | +0.72(+11.08%) |
Mar 19, 2012 | 6.250 | 6.500 | 6.110 | 6.500 | 16,366 | +0.25(+4.00%) |
Mar 16, 2012 | 5.700 | 6.530 | 5.700 | 6.250 | 432,303 | +0.34(+5.75%) |
Mar 15, 2012 | 5.750 | 5.930 | 5.720 | 5.910 | 5,895 | +0.11(+1.90%) |
Mar 14, 2012 | 5.620 | 5.800 | 5.600 | 5.800 | 7,750 | +0.01(+0.17%) |
Mar 13, 2012 | 5.800 | 5.800 | 5.650 | 5.790 | 7,521 | +0.00(+0.00%) |
Mar 12, 2012 | 5.414 | 5.790 | 5.400 | 5.790 | 6,911 | -0.01(-0.17%) |
Mar 09, 2012 | 5.750 | 5.810 | 5.604 | 5.800 | 26,421 | +0.01(+0.17%) |
Mar 08, 2012 | 5.800 | 5.800 | 5.750 | 5.790 | 2,087 | -0.01(-0.17%) |
Mar 07, 2012 | 5.790 | 5.800 | 5.500 | 5.800 | 120,124 | +0.01(+0.17%) |
Mar 06, 2012 | 5.540 | 5.800 | 5.400 | 5.790 | 5,257 | +0.19(+3.39%) |
Mar 05, 2012 | 5.610 | 5.620 | 5.600 | 5.600 | 8,800 | -0.20(-3.45%) |
Mar 02, 2012 | 5.750 | 5.800 | 5.750 | 5.800 | 1,000 | +0.05(+0.87%) |