Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.180 | 7.290 | 7.130 | 7.240 | 658,492 | +0.08(+1.12%) |
May 30, 2012 | 7.560 | 7.590 | 7.130 | 7.160 | 2,174,114 | -0.58(-7.49%) |
May 29, 2012 | 7.820 | 7.920 | 7.720 | 7.740 | 909,976 | +0.17(+2.25%) |
May 25, 2012 | 7.560 | 7.650 | 7.510 | 7.570 | 478,781 | +0.01(+0.13%) |
May 24, 2012 | 7.540 | 7.610 | 7.500 | 7.560 | 459,820 | +0.04(+0.53%) |
May 23, 2012 | 7.460 | 7.550 | 7.360 | 7.520 | 366,454 | -0.04(-0.53%) |
May 22, 2012 | 7.570 | 7.670 | 7.500 | 7.560 | 455,479 | -0.06(-0.79%) |
May 21, 2012 | 7.360 | 7.660 | 7.280 | 7.620 | 391,494 | +0.27(+3.67%) |
May 18, 2012 | 7.460 | 7.490 | 7.320 | 7.350 | 424,721 | -0.08(-1.08%) |
May 17, 2012 | 7.430 | 7.600 | 7.430 | 7.430 | 448,039 | +0.00(+0.00%) |
May 16, 2012 | 7.520 | 7.600 | 7.430 | 7.430 | 614,113 | -0.04(-0.54%) |
May 15, 2012 | 7.670 | 7.760 | 7.420 | 7.470 | 520,100 | -0.20(-2.61%) |
May 14, 2012 | 7.910 | 7.930 | 7.550 | 7.670 | 859,142 | -0.33(-4.13%) |
May 11, 2012 | 7.820 | 8.035 | 7.800 | 8.000 | 603,542 | +0.12(+1.52%) |
May 10, 2012 | 7.900 | 8.070 | 7.810 | 7.880 | 625,473 | +0.02(+0.25%) |
May 09, 2012 | 7.850 | 7.970 | 7.760 | 7.860 | 1,132,111 | -0.14(-1.75%) |
May 08, 2012 | 8.300 | 8.360 | 7.880 | 8.000 | 1,103,922 | -0.43(-5.10%) |
May 07, 2012 | 8.250 | 8.550 | 8.240 | 8.430 | 888,902 | +0.11(+1.32%) |
May 04, 2012 | 8.450 | 8.490 | 8.270 | 8.320 | 809,023 | -0.22(-2.58%) |
May 03, 2012 | 8.950 | 8.950 | 8.530 | 8.540 | 986,390 | -0.32(-3.61%) |
May 02, 2012 | 8.960 | 9.040 | 8.810 | 8.860 | 416,117 | -0.19(-2.10%) |
May 01, 2012 | 8.970 | 9.100 | 8.940 | 9.050 | 770,228 | +0.09(+1.00%) |
Apr 30, 2012 | 8.970 | 9.020 | 8.910 | 8.960 | 807,916 | -0.04(-0.44%) |
Apr 27, 2012 | 8.840 | 9.030 | 8.760 | 9.000 | 519,322 | +0.18(+2.04%) |
Apr 26, 2012 | 8.840 | 9.000 | 8.800 | 8.820 | 727,740 | -0.04(-0.45%) |
Apr 25, 2012 | 9.140 | 9.140 | 8.650 | 8.860 | 776,839 | -0.08(-0.89%) |
Apr 24, 2012 | 8.830 | 9.280 | 8.780 | 8.940 | 1,410,506 | +0.53(+6.30%) |
Apr 23, 2012 | 8.560 | 8.570 | 8.360 | 8.410 | 469,965 | -0.28(-3.22%) |
Apr 20, 2012 | 8.790 | 8.830 | 8.670 | 8.690 | 241,257 | -0.03(-0.34%) |
Apr 19, 2012 | 8.730 | 8.840 | 8.600 | 8.720 | 341,518 | +0.02(+0.23%) |
Apr 18, 2012 | 8.940 | 8.940 | 8.660 | 8.700 | 504,563 | -0.25(-2.79%) |
Apr 17, 2012 | 8.740 | 9.070 | 8.740 | 8.950 | 791,088 | -0.06(-0.67%) |
Apr 16, 2012 | 9.100 | 9.130 | 8.870 | 9.010 | 428,114 | -0.07(-0.77%) |
Apr 13, 2012 | 9.190 | 9.260 | 9.060 | 9.080 | 490,412 | -0.13(-1.41%) |
Apr 12, 2012 | 9.010 | 9.250 | 8.950 | 9.210 | 595,513 | +0.25(+2.79%) |
Apr 11, 2012 | 8.910 | 8.980 | 8.850 | 8.960 | 451,472 | +0.16(+1.82%) |
Apr 10, 2012 | 8.900 | 8.950 | 8.750 | 8.800 | 751,882 | -0.14(-1.57%) |
Apr 09, 2012 | 9.080 | 9.210 | 8.738 | 8.940 | 812,966 | -0.47(-4.99%) |
Apr 05, 2012 | 9.540 | 9.540 | 9.385 | 9.410 | 698,576 | -0.10(-1.05%) |
Apr 04, 2012 | 9.500 | 9.600 | 9.340 | 9.510 | 389,582 | -0.10(-1.04%) |
Apr 03, 2012 | 9.670 | 9.780 | 9.530 | 9.610 | 383,802 | -0.04(-0.41%) |
Apr 02, 2012 | 9.600 | 9.650 | 9.480 | 9.650 | 477,579 | +0.08(+0.84%) |
Mar 30, 2012 | 9.700 | 9.720 | 9.540 | 9.570 | 575,140 | -0.09(-0.93%) |
Mar 29, 2012 | 9.610 | 9.670 | 9.520 | 9.660 | 277,424 | -0.05(-0.51%) |
Mar 28, 2012 | 9.770 | 9.820 | 9.600 | 9.710 | 332,959 | -0.05(-0.51%) |
Mar 27, 2012 | 9.890 | 9.890 | 9.710 | 9.760 | 474,718 | -0.10(-1.01%) |
Mar 26, 2012 | 9.900 | 9.980 | 9.810 | 9.860 | 405,871 | +0.04(+0.41%) |
Mar 23, 2012 | 9.740 | 9.880 | 9.650 | 9.820 | 227,630 | +0.07(+0.72%) |
Mar 22, 2012 | 9.690 | 9.780 | 9.640 | 9.750 | 244,333 | -0.03(-0.31%) |
Mar 21, 2012 | 9.910 | 9.980 | 9.700 | 9.780 | 538,888 | -0.15(-1.51%) |
Mar 20, 2012 | 9.970 | 9.980 | 9.800 | 9.930 | 301,903 | -0.11(-1.10%) |
Mar 19, 2012 | 9.990 | 10.15 | 9.970 | 10.04 | 298,602 | +0.05(+0.50%) |
Mar 16, 2012 | 10.25 | 10.26 | 9.930 | 9.990 | 552,302 | -0.23(-2.25%) |
Mar 15, 2012 | 10.21 | 10.34 | 10.10 | 10.22 | 635,618 | +0.08(+0.79%) |
Mar 14, 2012 | 10.07 | 10.16 | 10.01 | 10.14 | 819,813 | +0.03(+0.30%) |
Mar 13, 2012 | 9.570 | 10.14 | 9.540 | 10.11 | 907,791 | +0.61(+6.42%) |
Mar 12, 2012 | 9.360 | 9.530 | 9.340 | 9.500 | 452,010 | +0.13(+1.39%) |
Mar 09, 2012 | 9.440 | 9.450 | 9.260 | 9.370 | 632,887 | -0.05(-0.53%) |
Mar 08, 2012 | 9.260 | 9.455 | 9.260 | 9.420 | 535,624 | +0.27(+2.95%) |
Mar 07, 2012 | 9.050 | 9.260 | 8.980 | 9.150 | 676,772 | +0.07(+0.77%) |
Mar 06, 2012 | 9.320 | 9.460 | 9.020 | 9.080 | 1,016,237 | -0.40(-4.22%) |
Mar 05, 2012 | 9.620 | 9.620 | 9.480 | 9.480 | 852,362 | -0.13(-1.35%) |
Mar 02, 2012 | 9.640 | 9.790 | 9.540 | 9.610 | 704,363 | -0.07(-0.72%) |