Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.530 | 7.590 | 7.310 | 7.460 | 17,037 | -0.09(-1.19%) |
May 30, 2012 | 7.410 | 7.729 | 7.410 | 7.550 | 13,493 | -0.01(-0.13%) |
May 29, 2012 | 7.510 | 7.730 | 7.500 | 7.560 | 18,234 | -0.04(-0.53%) |
May 25, 2012 | 7.710 | 7.900 | 7.600 | 7.600 | 28,700 | -0.15(-1.94%) |
May 24, 2012 | 7.700 | 7.889 | 7.510 | 7.750 | 34,576 | +0.08(+1.04%) |
May 23, 2012 | 7.510 | 7.670 | 7.230 | 7.670 | 29,648 | +0.08(+1.05%) |
May 22, 2012 | 7.660 | 7.890 | 7.160 | 7.590 | 47,213 | +0.03(+0.40%) |
May 21, 2012 | 8.150 | 8.250 | 7.300 | 7.560 | 61,595 | -0.52(-6.44%) |
May 18, 2012 | 7.900 | 8.090 | 7.211 | 8.080 | 55,482 | +0.15(+1.89%) |
May 17, 2012 | 9.030 | 9.030 | 7.640 | 7.930 | 95,043 | -1.09(-12.08%) |
May 16, 2012 | 9.750 | 9.870 | 8.881 | 9.020 | 49,898 | -0.61(-6.33%) |
May 15, 2012 | 10.34 | 10.40 | 9.520 | 9.630 | 37,721 | -0.65(-6.32%) |
May 14, 2012 | 10.15 | 10.41 | 10.13 | 10.28 | 12,246 | -0.03(-0.29%) |
May 11, 2012 | 10.05 | 10.39 | 10.05 | 10.31 | 16,648 | +0.13(+1.28%) |
May 10, 2012 | 10.25 | 10.43 | 10.00 | 10.18 | 25,204 | -0.05(-0.49%) |
May 09, 2012 | 10.40 | 10.40 | 7.290 | 10.23 | 31,216 | -0.27(-2.57%) |
May 08, 2012 | 10.65 | 10.65 | 10.21 | 10.50 | 19,788 | -0.13(-1.22%) |
May 07, 2012 | 10.17 | 10.84 | 10.17 | 10.63 | 29,174 | +0.37(+3.61%) |
May 04, 2012 | 10.30 | 10.43 | 10.10 | 10.26 | 32,749 | -0.13(-1.25%) |
May 03, 2012 | 10.58 | 10.69 | 10.30 | 10.39 | 37,665 | -0.16(-1.52%) |
May 02, 2012 | 10.88 | 10.88 | 10.38 | 10.55 | 30,063 | -0.34(-3.12%) |
May 01, 2012 | 10.49 | 10.99 | 10.26 | 10.89 | 88,406 | +0.61(+5.93%) |
Apr 30, 2012 | 10.00 | 10.35 | 10.00 | 10.28 | 44,148 | +0.36(+3.63%) |
Apr 27, 2012 | 9.470 | 9.949 | 9.350 | 9.920 | 47,825 | +0.53(+5.64%) |
Apr 26, 2012 | 8.790 | 9.400 | 8.790 | 9.390 | 34,406 | +0.61(+6.95%) |
Apr 25, 2012 | 8.910 | 8.930 | 8.650 | 8.780 | 37,501 | -0.06(-0.68%) |
Apr 24, 2012 | 9.062 | 9.080 | 8.740 | 8.840 | 26,723 | +0.00(+0.00%) |
Apr 23, 2012 | 8.920 | 9.030 | 8.700 | 8.840 | 43,052 | -0.15(-1.67%) |
Apr 20, 2012 | 9.340 | 9.380 | 8.850 | 8.990 | 62,328 | -0.35(-3.75%) |
Apr 19, 2012 | 8.890 | 9.360 | 8.781 | 9.340 | 56,183 | +0.46(+5.18%) |
Apr 18, 2012 | 9.540 | 9.610 | 8.660 | 8.880 | 80,385 | -0.63(-6.62%) |
Apr 17, 2012 | 9.340 | 9.615 | 9.340 | 9.510 | 31,249 | +0.26(+2.81%) |
Apr 16, 2012 | 9.670 | 9.696 | 9.140 | 9.250 | 21,071 | -0.30(-3.14%) |
Apr 13, 2012 | 9.740 | 9.740 | 9.380 | 9.550 | 18,498 | -0.21(-2.15%) |
Apr 12, 2012 | 10.14 | 10.25 | 9.511 | 9.760 | 48,945 | -0.41(-4.03%) |
Apr 11, 2012 | 9.250 | 10.20 | 9.250 | 10.17 | 74,600 | +1.05(+11.51%) |
Apr 10, 2012 | 9.300 | 9.790 | 9.050 | 9.120 | 34,619 | -0.17(-1.83%) |
Apr 09, 2012 | 9.580 | 9.580 | 8.820 | 9.290 | 27,816 | -0.38(-3.93%) |
Apr 05, 2012 | 8.900 | 9.970 | 8.900 | 9.670 | 57,474 | +0.75(+8.41%) |
Apr 04, 2012 | 9.220 | 9.300 | 8.550 | 8.920 | 45,020 | -0.33(-3.57%) |
Apr 03, 2012 | 9.590 | 9.610 | 9.131 | 9.250 | 29,864 | -0.28(-2.94%) |
Apr 02, 2012 | 10.16 | 10.25 | 9.420 | 9.530 | 53,361 | -0.60(-5.92%) |
Mar 30, 2012 | 9.200 | 10.19 | 9.180 | 10.13 | 64,352 | +0.93(+10.11%) |
Mar 29, 2012 | 9.460 | 9.460 | 8.810 | 9.200 | 52,717 | -0.24(-2.54%) |
Mar 28, 2012 | 9.600 | 9.600 | 9.400 | 9.440 | 27,931 | -0.19(-1.97%) |
Mar 27, 2012 | 10.22 | 10.22 | 9.320 | 9.630 | 112,792 | -0.55(-5.40%) |
Mar 26, 2012 | 10.32 | 10.48 | 10.14 | 10.18 | 45,274 | -0.15(-1.45%) |
Mar 23, 2012 | 10.59 | 10.59 | 10.18 | 10.33 | 49,033 | -0.25(-2.36%) |
Mar 22, 2012 | 10.81 | 10.81 | 10.31 | 10.58 | 51,849 | -0.16(-1.49%) |
Mar 21, 2012 | 10.78 | 10.99 | 10.70 | 10.74 | 39,470 | -0.10(-0.92%) |
Mar 20, 2012 | 10.75 | 10.99 | 10.69 | 10.84 | 26,860 | +0.10(+0.93%) |
Mar 19, 2012 | 10.12 | 11.00 | 10.12 | 10.74 | 72,962 | +0.62(+6.13%) |
Mar 16, 2012 | 10.88 | 10.88 | 10.05 | 10.12 | 74,150 | -0.77(-7.07%) |
Mar 15, 2012 | 11.35 | 11.35 | 10.50 | 10.89 | 70,982 | -0.42(-3.71%) |
Mar 14, 2012 | 11.43 | 11.45 | 10.70 | 11.31 | 80,916 | -0.04(-0.35%) |
Mar 13, 2012 | 11.27 | 11.84 | 10.66 | 11.35 | 353,042 | +0.21(+1.89%) |
Mar 12, 2012 | 10.02 | 11.21 | 10.02 | 11.14 | 139,907 | +1.12(+11.18%) |
Mar 09, 2012 | 9.960 | 10.48 | 9.880 | 10.02 | 125,898 | +0.17(+1.73%) |
Mar 08, 2012 | 9.020 | 10.10 | 8.951 | 9.850 | 188,169 | +0.90(+10.06%) |
Mar 07, 2012 | 8.840 | 8.990 | 8.614 | 8.950 | 51,517 | +0.18(+2.05%) |
Mar 06, 2012 | 8.980 | 8.980 | 8.500 | 8.770 | 45,962 | -0.24(-2.66%) |
Mar 05, 2012 | 7.940 | 9.010 | 7.890 | 9.010 | 142,243 | +1.16(+14.78%) |
Mar 02, 2012 | 8.180 | 8.180 | 7.630 | 7.850 | 35,939 | -0.28(-3.44%) |