Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.535 | 8.616 | 8.265 | 8.472 | 5,132,200 | -0.08(-0.95%) |
May 30, 2012 | 8.805 | 8.805 | 8.472 | 8.553 | 2,333,158 | -0.42(-4.71%) |
May 29, 2012 | 8.787 | 8.985 | 8.742 | 8.976 | 4,666,846 | +0.36(+4.18%) |
May 25, 2012 | 8.688 | 8.715 | 8.454 | 8.616 | 2,183,247 | -0.04(-0.52%) |
May 24, 2012 | 8.616 | 8.688 | 8.346 | 8.661 | 2,602,842 | +0.13(+1.58%) |
May 23, 2012 | 8.193 | 8.544 | 8.103 | 8.526 | 3,199,196 | +0.22(+2.60%) |
May 22, 2012 | 8.391 | 8.526 | 8.220 | 8.310 | 2,831,147 | -0.04(-0.43%) |
May 21, 2012 | 7.969 | 8.364 | 7.879 | 8.346 | 1,973,431 | +0.40(+5.10%) |
May 18, 2012 | 7.681 | 8.009 | 7.519 | 7.942 | 5,297,044 | +0.26(+3.40%) |
May 17, 2012 | 8.355 | 8.355 | 7.672 | 7.681 | 6,244,770 | -0.66(-7.87%) |
May 16, 2012 | 8.733 | 8.805 | 8.283 | 8.337 | 3,883,366 | -0.37(-4.24%) |
May 15, 2012 | 8.499 | 8.899 | 8.400 | 8.706 | 5,021,046 | +0.23(+2.76%) |
May 14, 2012 | 8.652 | 8.661 | 8.346 | 8.472 | 2,398,182 | -0.11(-1.26%) |
May 11, 2012 | 8.364 | 8.679 | 8.346 | 8.580 | 2,972,209 | +0.10(+1.17%) |
May 10, 2012 | 8.571 | 8.706 | 8.364 | 8.481 | 2,431,773 | +0.04(+0.43%) |
May 09, 2012 | 8.427 | 8.535 | 8.248 | 8.445 | 4,496,723 | -0.13(-1.57%) |
May 08, 2012 | 8.616 | 8.859 | 8.283 | 8.580 | 4,762,567 | +0.04(+0.53%) |
May 07, 2012 | 8.031 | 8.715 | 7.942 | 8.535 | 5,866,778 | +0.48(+5.92%) |
May 04, 2012 | 8.067 | 8.175 | 7.924 | 8.058 | 3,181,694 | -0.10(-1.21%) |
May 03, 2012 | 8.373 | 8.382 | 7.978 | 8.157 | 2,097,954 | -0.19(-2.26%) |
May 02, 2012 | 8.040 | 8.490 | 8.005 | 8.346 | 4,771,449 | +0.20(+2.43%) |
May 01, 2012 | 8.139 | 8.391 | 8.049 | 8.148 | 2,026,735 | +0.01(+0.11%) |
Apr 30, 2012 | 8.148 | 8.184 | 7.852 | 8.139 | 2,361,159 | -0.05(-0.66%) |
Apr 27, 2012 | 7.987 | 8.211 | 7.825 | 8.193 | 2,687,462 | +0.25(+3.17%) |
Apr 26, 2012 | 7.699 | 8.058 | 7.600 | 7.942 | 3,619,974 | +0.23(+3.03%) |
Apr 25, 2012 | 7.600 | 7.798 | 7.564 | 7.708 | 2,377,553 | +0.24(+3.25%) |
Apr 24, 2012 | 7.231 | 7.492 | 7.128 | 7.465 | 2,155,060 | +0.23(+3.23%) |
Apr 23, 2012 | 7.159 | 7.249 | 7.024 | 7.231 | 2,675,470 | -0.13(-1.71%) |
Apr 20, 2012 | 7.438 | 7.537 | 7.348 | 7.357 | 2,515,215 | +0.02(+0.25%) |
Apr 19, 2012 | 7.366 | 7.483 | 7.222 | 7.339 | 2,085,913 | -0.01(-0.12%) |
Apr 18, 2012 | 7.483 | 7.483 | 7.258 | 7.348 | 3,140,343 | -0.18(-2.39%) |
Apr 17, 2012 | 7.546 | 7.627 | 7.483 | 7.528 | 2,313,635 | +0.06(+0.84%) |
Apr 16, 2012 | 7.672 | 7.703 | 7.321 | 7.465 | 3,872,297 | -0.13(-1.66%) |
Apr 13, 2012 | 7.816 | 7.825 | 7.564 | 7.591 | 3,040,984 | -0.26(-3.32%) |
Apr 12, 2012 | 7.564 | 7.996 | 7.555 | 7.852 | 4,367,688 | +0.29(+3.80%) |
Apr 11, 2012 | 7.447 | 7.717 | 7.438 | 7.564 | 4,206,168 | +0.25(+3.44%) |
Apr 10, 2012 | 7.924 | 8.005 | 7.285 | 7.312 | 5,377,530 | -0.61(-7.72%) |
Apr 09, 2012 | 7.888 | 7.978 | 7.843 | 7.924 | 2,324,557 | -0.15(-1.89%) |
Apr 05, 2012 | 8.076 | 8.166 | 7.996 | 8.076 | 2,202,082 | -0.06(-0.77%) |
Apr 04, 2012 | 8.148 | 8.220 | 7.942 | 8.139 | 3,584,216 | -0.16(-1.95%) |
Apr 03, 2012 | 8.346 | 8.490 | 8.220 | 8.301 | 2,836,683 | -0.04(-0.54%) |
Apr 02, 2012 | 8.409 | 8.481 | 8.283 | 8.346 | 4,501,057 | -0.06(-0.75%) |
Mar 30, 2012 | 8.724 | 8.778 | 8.373 | 8.409 | 4,268,737 | -0.20(-2.30%) |
Mar 29, 2012 | 8.652 | 8.724 | 8.301 | 8.607 | 4,314,772 | -0.15(-1.75%) |
Mar 28, 2012 | 9.003 | 9.003 | 8.553 | 8.760 | 2,975,003 | -0.21(-2.31%) |
Mar 27, 2012 | 8.904 | 9.147 | 8.904 | 8.967 | 4,864,280 | +0.14(+1.63%) |
Mar 26, 2012 | 8.607 | 8.886 | 8.558 | 8.823 | 4,705,427 | +0.37(+4.36%) |
Mar 23, 2012 | 8.679 | 8.688 | 8.220 | 8.454 | 6,966,166 | -0.30(-3.39%) |
Mar 22, 2012 | 8.697 | 8.778 | 8.537 | 8.751 | 2,497,686 | -0.04(-0.41%) |
Mar 21, 2012 | 8.877 | 9.084 | 8.760 | 8.787 | 4,457,577 | -0.03(-0.31%) |
Mar 20, 2012 | 8.985 | 8.985 | 8.670 | 8.814 | 3,639,790 | -0.29(-3.16%) |
Mar 19, 2012 | 8.931 | 9.156 | 8.814 | 9.102 | 6,230,980 | +0.17(+1.91%) |
Mar 16, 2012 | 8.751 | 9.120 | 8.706 | 8.931 | 7,576,215 | +0.19(+2.16%) |
Mar 15, 2012 | 8.310 | 8.850 | 8.247 | 8.742 | 3,859,808 | +0.31(+3.74%) |
Mar 14, 2012 | 8.544 | 8.634 | 8.310 | 8.427 | 3,984,808 | -0.14(-1.68%) |
Mar 13, 2012 | 8.085 | 8.589 | 8.005 | 8.571 | 6,671,093 | +0.57(+7.08%) |
Mar 12, 2012 | 7.789 | 8.058 | 7.653 | 8.005 | 4,374,909 | +0.24(+3.13%) |
Mar 09, 2012 | 7.420 | 7.892 | 7.420 | 7.762 | 3,412,562 | +0.32(+4.35%) |
Mar 08, 2012 | 7.222 | 7.474 | 7.195 | 7.438 | 3,361,304 | +0.31(+4.42%) |
Mar 07, 2012 | 7.123 | 7.141 | 6.952 | 7.123 | 2,506,492 | +0.01(+0.13%) |
Mar 06, 2012 | 7.177 | 7.195 | 6.997 | 7.114 | 3,263,567 | -0.17(-2.35%) |
Mar 05, 2012 | 7.159 | 7.429 | 7.159 | 7.285 | 3,130,730 | +0.09(+1.25%) |
Mar 02, 2012 | 7.204 | 7.384 | 7.150 | 7.195 | 3,495,648 | -0.05(-0.74%) |