Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.530 | 7.530 | 7.020 | 7.180 | 736,964 | -0.33(-4.39%) |
May 30, 2012 | 7.460 | 7.570 | 7.380 | 7.510 | 630,695 | -0.06(-0.79%) |
May 29, 2012 | 7.460 | 7.640 | 7.352 | 7.570 | 714,413 | +0.22(+2.99%) |
May 25, 2012 | 7.280 | 7.350 | 7.116 | 7.350 | 396,210 | +0.03(+0.41%) |
May 24, 2012 | 7.140 | 7.370 | 6.970 | 7.320 | 558,056 | +0.22(+3.10%) |
May 23, 2012 | 6.890 | 7.190 | 6.680 | 7.100 | 644,507 | +0.17(+2.45%) |
May 22, 2012 | 7.180 | 7.300 | 6.850 | 6.930 | 606,327 | -0.28(-3.88%) |
May 21, 2012 | 6.560 | 7.290 | 6.500 | 7.210 | 959,899 | +0.71(+10.92%) |
May 18, 2012 | 6.510 | 6.750 | 6.140 | 6.500 | 706,275 | +0.00(+0.00%) |
May 17, 2012 | 6.690 | 6.720 | 6.495 | 6.500 | 731,561 | -0.19(-2.84%) |
May 16, 2012 | 6.830 | 7.000 | 6.600 | 6.690 | 398,375 | -0.13(-1.91%) |
May 15, 2012 | 7.310 | 7.400 | 6.770 | 6.820 | 1,285,025 | -0.07(-1.02%) |
May 14, 2012 | 7.110 | 7.180 | 6.880 | 6.890 | 391,120 | -0.31(-4.31%) |
May 11, 2012 | 6.750 | 7.320 | 6.680 | 7.200 | 761,886 | +0.40(+5.88%) |
May 10, 2012 | 6.490 | 6.960 | 6.421 | 6.800 | 1,124,718 | +0.30(+4.62%) |
May 09, 2012 | 5.930 | 6.510 | 5.780 | 6.500 | 1,122,724 | +0.45(+7.44%) |
May 08, 2012 | 5.960 | 6.060 | 5.830 | 6.050 | 579,654 | +0.06(+1.00%) |
May 07, 2012 | 6.070 | 6.184 | 5.900 | 5.990 | 620,685 | +0.00(+0.00%) |
May 04, 2012 | 6.440 | 6.468 | 5.960 | 5.990 | 752,882 | -0.44(-6.84%) |
May 03, 2012 | 6.550 | 6.580 | 6.310 | 6.430 | 565,278 | -0.16(-2.43%) |
May 02, 2012 | 6.520 | 6.710 | 6.500 | 6.590 | 435,862 | -0.01(-0.15%) |
May 01, 2012 | 6.670 | 6.770 | 6.590 | 6.600 | 527,196 | -0.05(-0.75%) |
Apr 30, 2012 | 6.860 | 6.860 | 6.620 | 6.650 | 730,944 | -0.25(-3.62%) |
Apr 27, 2012 | 6.830 | 7.080 | 6.640 | 6.900 | 693,223 | +0.11(+1.62%) |
Apr 26, 2012 | 6.860 | 6.950 | 6.600 | 6.790 | 989,338 | -0.09(-1.31%) |
Apr 25, 2012 | 7.080 | 7.190 | 6.680 | 6.880 | 881,829 | -0.09(-1.29%) |
Apr 24, 2012 | 6.770 | 7.140 | 6.560 | 6.970 | 1,022,585 | +0.22(+3.34%) |
Apr 23, 2012 | 7.200 | 7.450 | 6.630 | 6.745 | 4,860,841 | -1.53(-18.54%) |
Apr 20, 2012 | 8.310 | 8.400 | 8.090 | 8.280 | 796,602 | -0.02(-0.24%) |
Apr 19, 2012 | 7.630 | 8.400 | 7.160 | 8.300 | 6,291,904 | -1.20(-12.63%) |
Apr 18, 2012 | 9.020 | 9.510 | 8.910 | 9.500 | 1,082,253 | +0.45(+4.97%) |
Apr 17, 2012 | 8.880 | 9.440 | 8.880 | 9.050 | 896,705 | +0.28(+3.19%) |
Apr 16, 2012 | 9.120 | 9.150 | 8.570 | 8.770 | 880,791 | -0.25(-2.77%) |
Apr 13, 2012 | 9.590 | 9.610 | 9.010 | 9.020 | 846,975 | -0.62(-6.43%) |
Apr 12, 2012 | 10.13 | 10.21 | 9.590 | 9.640 | 919,346 | -0.51(-5.02%) |
Apr 11, 2012 | 10.57 | 10.68 | 10.04 | 10.15 | 544,101 | -0.21(-2.03%) |
Apr 10, 2012 | 10.59 | 10.73 | 10.29 | 10.36 | 1,292,135 | -0.21(-1.99%) |
Apr 09, 2012 | 10.81 | 10.84 | 10.42 | 10.57 | 970,407 | -0.38(-3.47%) |
Apr 05, 2012 | 10.59 | 11.08 | 10.48 | 10.95 | 1,639,889 | +0.48(+4.58%) |
Apr 04, 2012 | 10.36 | 10.58 | 10.15 | 10.47 | 1,512,510 | +0.01(+0.10%) |
Apr 03, 2012 | 10.17 | 10.49 | 10.08 | 10.46 | 614,366 | +0.29(+2.85%) |
Apr 02, 2012 | 9.630 | 10.48 | 9.560 | 10.17 | 1,338,539 | +0.59(+6.16%) |
Mar 30, 2012 | 10.05 | 10.05 | 9.560 | 9.580 | 478,680 | -0.38(-3.82%) |
Mar 29, 2012 | 9.660 | 10.03 | 9.440 | 9.960 | 885,075 | +0.23(+2.36%) |
Mar 28, 2012 | 10.21 | 10.44 | 9.550 | 9.730 | 696,915 | -0.36(-3.57%) |
Mar 27, 2012 | 10.25 | 10.33 | 10.08 | 10.09 | 659,165 | -0.13(-1.27%) |
Mar 26, 2012 | 10.02 | 10.44 | 9.950 | 10.22 | 547,478 | +0.30(+3.02%) |
Mar 23, 2012 | 9.960 | 10.08 | 9.760 | 9.920 | 389,141 | -0.01(-0.10%) |
Mar 22, 2012 | 10.42 | 10.52 | 9.855 | 9.930 | 677,747 | -0.48(-4.61%) |
Mar 21, 2012 | 10.07 | 10.50 | 9.900 | 10.41 | 1,204,390 | +0.47(+4.73%) |
Mar 20, 2012 | 10.49 | 10.53 | 9.840 | 9.940 | 866,446 | -0.58(-5.51%) |
Mar 19, 2012 | 10.52 | 10.73 | 10.38 | 10.52 | 461,988 | -0.02(-0.19%) |
Mar 16, 2012 | 10.87 | 10.96 | 10.34 | 10.54 | 4,108,524 | -0.26(-2.41%) |
Mar 15, 2012 | 10.70 | 11.15 | 10.59 | 10.80 | 1,065,267 | +0.02(+0.19%) |
Mar 14, 2012 | 10.77 | 10.79 | 10.49 | 10.78 | 691,624 | +0.11(+1.03%) |
Mar 13, 2012 | 10.79 | 10.95 | 10.45 | 10.67 | 789,898 | -0.07(-0.65%) |
Mar 12, 2012 | 10.82 | 11.00 | 10.64 | 10.74 | 803,419 | -0.08(-0.74%) |
Mar 09, 2012 | 10.93 | 11.25 | 10.72 | 10.82 | 1,608,912 | +0.07(+0.64%) |
Mar 08, 2012 | 10.37 | 10.89 | 10.12 | 10.75 | 1,701,509 | +0.52(+5.09%) |
Mar 07, 2012 | 10.02 | 10.26 | 9.940 | 10.23 | 1,139,177 | +0.23(+2.30%) |
Mar 06, 2012 | 9.890 | 10.15 | 9.360 | 10.00 | 1,161,375 | -0.02(-0.20%) |
Mar 05, 2012 | 10.30 | 10.30 | 9.740 | 10.02 | 810,045 | -0.25(-2.43%) |
Mar 02, 2012 | 10.67 | 10.98 | 10.25 | 10.27 | 661,891 | -0.41(-3.84%) |