Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.504 | 7.548 | 7.196 | 7.275 | 829,597 | -0.21(-2.82%) |
May 30, 2012 | 7.768 | 7.777 | 7.407 | 7.486 | 1,193,822 | -0.40(-5.02%) |
May 29, 2012 | 7.645 | 7.922 | 7.539 | 7.882 | 669,773 | +0.29(+3.82%) |
May 25, 2012 | 7.187 | 7.856 | 7.170 | 7.592 | 761,355 | +0.39(+5.37%) |
May 24, 2012 | 7.055 | 7.205 | 6.950 | 7.205 | 459,506 | +0.12(+1.74%) |
May 23, 2012 | 6.994 | 7.117 | 6.818 | 7.082 | 632,419 | -0.02(-0.25%) |
May 22, 2012 | 7.337 | 7.601 | 7.038 | 7.099 | 958,470 | -0.26(-3.47%) |
May 21, 2012 | 7.363 | 7.618 | 7.205 | 7.354 | 588,679 | +0.05(+0.72%) |
May 18, 2012 | 7.231 | 7.442 | 6.950 | 7.302 | 1,803,133 | +0.04(+0.61%) |
May 17, 2012 | 7.513 | 7.662 | 7.214 | 7.258 | 718,002 | -0.24(-3.17%) |
May 16, 2012 | 7.557 | 7.786 | 7.486 | 7.495 | 479,397 | -0.01(-0.12%) |
May 15, 2012 | 7.478 | 7.733 | 7.469 | 7.504 | 606,970 | +0.03(+0.35%) |
May 14, 2012 | 7.425 | 7.645 | 7.240 | 7.478 | 1,226,571 | -0.07(-0.93%) |
May 11, 2012 | 7.759 | 7.953 | 7.522 | 7.548 | 599,498 | -0.29(-3.70%) |
May 10, 2012 | 7.992 | 8.137 | 7.812 | 7.838 | 669,407 | -0.04(-0.56%) |
May 09, 2012 | 7.961 | 8.102 | 7.847 | 7.882 | 816,946 | -0.23(-2.82%) |
May 08, 2012 | 7.838 | 8.129 | 7.786 | 8.111 | 901,505 | +0.14(+1.77%) |
May 07, 2012 | 7.865 | 8.076 | 7.786 | 7.970 | 459,928 | +0.05(+0.67%) |
May 04, 2012 | 8.199 | 8.199 | 7.838 | 7.917 | 1,164,031 | -0.37(-4.46%) |
May 03, 2012 | 8.639 | 8.683 | 8.236 | 8.287 | 981,023 | -0.33(-3.78%) |
May 02, 2012 | 9.061 | 9.563 | 8.568 | 8.612 | 2,325,418 | +0.13(+1.56%) |
May 01, 2012 | 8.463 | 8.841 | 8.357 | 8.480 | 963,898 | +0.00(+0.00%) |
Apr 30, 2012 | 8.410 | 8.577 | 8.357 | 8.480 | 699,893 | +0.03(+0.31%) |
Apr 27, 2012 | 8.463 | 8.480 | 8.225 | 8.454 | 831,830 | +0.09(+1.05%) |
Apr 26, 2012 | 8.287 | 8.639 | 8.146 | 8.366 | 1,174,236 | -0.31(-3.55%) |
Apr 25, 2012 | 8.648 | 9.404 | 8.612 | 8.674 | 4,674,645 | +1.37(+18.80%) |
Apr 24, 2012 | 6.853 | 7.328 | 6.853 | 7.302 | 1,204,921 | +0.45(+6.55%) |
Apr 23, 2012 | 6.932 | 6.932 | 6.686 | 6.853 | 793,134 | -0.20(-2.87%) |
Apr 20, 2012 | 7.205 | 7.284 | 7.003 | 7.055 | 632,005 | -0.05(-0.74%) |
Apr 19, 2012 | 7.055 | 7.187 | 6.976 | 7.108 | 623,585 | +0.07(+1.00%) |
Apr 18, 2012 | 6.959 | 7.152 | 6.923 | 7.038 | 913,519 | +0.01(+0.13%) |
Apr 17, 2012 | 7.029 | 7.231 | 6.994 | 7.029 | 1,048,427 | +0.07(+1.01%) |
Apr 16, 2012 | 7.091 | 7.091 | 6.915 | 6.959 | 620,872 | -0.09(-1.25%) |
Apr 13, 2012 | 7.223 | 7.223 | 6.994 | 7.047 | 670,806 | -0.20(-2.79%) |
Apr 12, 2012 | 7.258 | 7.398 | 7.205 | 7.249 | 1,888,828 | -0.02(-0.24%) |
Apr 11, 2012 | 7.020 | 7.266 | 6.994 | 7.266 | 996,311 | +0.35(+5.09%) |
Apr 10, 2012 | 7.055 | 7.196 | 6.915 | 6.915 | 845,296 | -0.14(-1.99%) |
Apr 09, 2012 | 6.950 | 7.099 | 6.950 | 7.055 | 929,168 | -0.11(-1.47%) |
Apr 05, 2012 | 7.416 | 7.468 | 7.091 | 7.161 | 989,948 | -0.32(-4.24%) |
Apr 04, 2012 | 7.548 | 7.601 | 7.478 | 7.478 | 850,324 | -0.18(-2.41%) |
Apr 03, 2012 | 7.803 | 7.891 | 7.645 | 7.662 | 717,804 | -0.13(-1.69%) |
Apr 02, 2012 | 7.592 | 7.838 | 7.566 | 7.794 | 982,003 | +0.19(+2.55%) |
Mar 30, 2012 | 7.786 | 7.786 | 7.592 | 7.601 | 1,170,543 | -0.39(-4.85%) |
Mar 29, 2012 | 7.873 | 8.071 | 7.838 | 7.988 | 607,005 | +0.04(+0.44%) |
Mar 28, 2012 | 8.067 | 8.137 | 7.873 | 7.953 | 782,744 | -0.10(-1.20%) |
Mar 27, 2012 | 8.269 | 8.340 | 8.049 | 8.049 | 348,218 | -0.21(-2.56%) |
Mar 26, 2012 | 8.208 | 8.313 | 8.156 | 8.261 | 532,845 | +0.18(+2.29%) |
Mar 23, 2012 | 7.900 | 8.093 | 7.821 | 8.076 | 652,736 | +0.21(+2.68%) |
Mar 22, 2012 | 8.155 | 8.173 | 7.812 | 7.865 | 751,770 | -0.38(-4.59%) |
Mar 21, 2012 | 8.428 | 8.472 | 8.146 | 8.243 | 776,243 | -0.19(-2.29%) |
Mar 20, 2012 | 8.744 | 8.806 | 8.322 | 8.437 | 1,003,371 | -0.47(-5.24%) |
Mar 19, 2012 | 8.912 | 9.158 | 8.885 | 8.903 | 510,862 | -0.09(-0.98%) |
Mar 16, 2012 | 8.797 | 9.017 | 8.736 | 8.991 | 855,977 | +0.21(+2.40%) |
Mar 15, 2012 | 8.771 | 8.806 | 8.604 | 8.780 | 596,531 | +0.01(+0.10%) |
Mar 14, 2012 | 8.577 | 8.929 | 8.542 | 8.771 | 817,617 | +0.20(+2.36%) |
Mar 13, 2012 | 8.533 | 8.595 | 8.410 | 8.568 | 1,121,556 | +0.14(+1.67%) |
Mar 12, 2012 | 8.542 | 8.551 | 8.349 | 8.428 | 615,459 | -0.14(-1.64%) |
Mar 09, 2012 | 8.401 | 8.639 | 8.375 | 8.568 | 1,070,019 | +0.16(+1.88%) |
Mar 08, 2012 | 8.278 | 8.437 | 8.146 | 8.410 | 847,944 | +0.21(+2.58%) |
Mar 07, 2012 | 8.093 | 8.234 | 8.058 | 8.199 | 892,613 | +0.18(+2.19%) |
Mar 06, 2012 | 8.146 | 8.234 | 7.865 | 8.023 | 1,214,527 | -0.25(-2.98%) |
Mar 05, 2012 | 8.410 | 8.551 | 8.243 | 8.269 | 1,681,677 | -0.11(-1.36%) |
Mar 02, 2012 | 8.797 | 8.876 | 8.384 | 8.384 | 1,108,493 | -0.47(-5.27%) |