Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.823 | 7.972 | 7.673 | 7.876 | 208,242 | +0.05(+0.67%) |
May 30, 2012 | 7.709 | 7.919 | 7.682 | 7.823 | 310,272 | +0.00(+0.00%) |
May 29, 2012 | 8.104 | 8.104 | 7.779 | 7.823 | 295,221 | -0.16(-1.98%) |
May 25, 2012 | 7.999 | 8.069 | 7.928 | 7.981 | 269,601 | +0.01(+0.11%) |
May 24, 2012 | 8.086 | 8.130 | 7.840 | 7.972 | 274,991 | -0.04(-0.55%) |
May 23, 2012 | 7.788 | 8.086 | 7.779 | 8.016 | 376,376 | +0.15(+1.90%) |
May 22, 2012 | 7.911 | 7.981 | 7.735 | 7.867 | 492,859 | -0.03(-0.33%) |
May 21, 2012 | 7.876 | 7.946 | 7.585 | 7.893 | 748,129 | +0.28(+3.70%) |
May 18, 2012 | 8.807 | 8.790 | 7.577 | 7.612 | 3,469,403 | +0.13(+1.76%) |
May 17, 2012 | 7.665 | 7.681 | 7.418 | 7.480 | 194,865 | -0.14(-1.85%) |
May 16, 2012 | 7.612 | 7.788 | 7.498 | 7.621 | 145,580 | +0.03(+0.35%) |
May 15, 2012 | 7.375 | 7.691 | 7.329 | 7.594 | 210,231 | +0.27(+3.72%) |
May 14, 2012 | 7.682 | 7.682 | 7.295 | 7.322 | 353,896 | -0.53(-6.72%) |
May 11, 2012 | 7.752 | 7.955 | 7.752 | 7.849 | 106,924 | +0.00(+0.00%) |
May 10, 2012 | 7.946 | 8.078 | 7.832 | 7.849 | 130,436 | +0.00(+0.00%) |
May 09, 2012 | 7.665 | 7.928 | 7.665 | 7.849 | 122,706 | +0.04(+0.45%) |
May 08, 2012 | 7.840 | 7.946 | 7.647 | 7.814 | 208,446 | -0.04(-0.56%) |
May 07, 2012 | 7.814 | 7.937 | 7.752 | 7.858 | 99,980 | +0.04(+0.45%) |
May 04, 2012 | 7.849 | 7.895 | 7.700 | 7.823 | 229,812 | -0.13(-1.66%) |
May 03, 2012 | 8.412 | 8.570 | 7.761 | 7.955 | 344,783 | -0.49(-5.83%) |
May 02, 2012 | 8.333 | 8.517 | 8.262 | 8.447 | 190,386 | +0.03(+0.31%) |
May 01, 2012 | 8.561 | 8.869 | 8.420 | 8.420 | 205,091 | -0.15(-1.74%) |
Apr 30, 2012 | 8.930 | 8.930 | 8.552 | 8.570 | 225,751 | -0.36(-4.04%) |
Apr 27, 2012 | 8.614 | 8.939 | 8.579 | 8.930 | 273,459 | +0.33(+3.78%) |
Apr 26, 2012 | 8.473 | 8.667 | 8.306 | 8.605 | 193,429 | +0.11(+1.24%) |
Apr 25, 2012 | 8.306 | 8.596 | 8.306 | 8.500 | 253,292 | +0.33(+3.98%) |
Apr 24, 2012 | 8.016 | 8.218 | 7.999 | 8.174 | 223,534 | +0.16(+1.97%) |
Apr 23, 2012 | 7.972 | 8.078 | 7.866 | 8.016 | 209,942 | -0.06(-0.76%) |
Apr 20, 2012 | 8.157 | 8.174 | 8.007 | 8.078 | 191,514 | +0.04(+0.44%) |
Apr 19, 2012 | 8.324 | 8.491 | 7.999 | 8.043 | 214,362 | -0.26(-3.17%) |
Apr 18, 2012 | 8.350 | 8.482 | 8.236 | 8.306 | 202,810 | -0.11(-1.36%) |
Apr 17, 2012 | 8.297 | 8.631 | 8.227 | 8.420 | 251,204 | +0.22(+2.68%) |
Apr 16, 2012 | 8.166 | 8.535 | 7.963 | 8.201 | 216,806 | +0.10(+1.19%) |
Apr 13, 2012 | 8.183 | 8.271 | 7.876 | 8.104 | 205,761 | -0.15(-1.81%) |
Apr 12, 2012 | 8.157 | 8.561 | 8.130 | 8.253 | 327,745 | +0.10(+1.19%) |
Apr 11, 2012 | 7.691 | 8.157 | 7.691 | 8.157 | 324,773 | +0.57(+7.53%) |
Apr 10, 2012 | 8.122 | 8.174 | 7.515 | 7.585 | 438,372 | -0.54(-6.70%) |
Apr 09, 2012 | 8.157 | 8.201 | 7.972 | 8.130 | 260,356 | -0.23(-2.73%) |
Apr 05, 2012 | 8.412 | 8.447 | 8.245 | 8.359 | 195,917 | -0.07(-0.83%) |
Apr 04, 2012 | 9.009 | 9.009 | 8.280 | 8.429 | 385,743 | -0.74(-8.05%) |
Apr 03, 2012 | 9.141 | 9.220 | 8.895 | 9.168 | 489,299 | +0.11(+1.26%) |
Apr 02, 2012 | 8.570 | 9.053 | 8.456 | 9.053 | 269,658 | +0.44(+5.10%) |
Mar 30, 2012 | 8.851 | 8.851 | 8.596 | 8.614 | 236,663 | -0.13(-1.51%) |
Mar 29, 2012 | 8.693 | 8.790 | 8.490 | 8.746 | 140,260 | +0.00(+0.00%) |
Mar 28, 2012 | 8.746 | 8.807 | 8.579 | 8.746 | 171,904 | +0.04(+0.50%) |
Mar 27, 2012 | 8.675 | 8.869 | 8.623 | 8.702 | 230,412 | +0.04(+0.51%) |
Mar 26, 2012 | 8.631 | 8.851 | 8.609 | 8.658 | 207,878 | +0.16(+1.86%) |
Mar 23, 2012 | 8.324 | 8.508 | 8.122 | 8.500 | 148,007 | +0.17(+2.00%) |
Mar 22, 2012 | 8.579 | 8.579 | 8.236 | 8.333 | 242,539 | -0.36(-4.15%) |
Mar 21, 2012 | 8.781 | 8.974 | 8.693 | 8.693 | 257,517 | -0.06(-0.70%) |
Mar 20, 2012 | 8.974 | 8.983 | 8.640 | 8.754 | 261,926 | -0.30(-3.30%) |
Mar 19, 2012 | 8.807 | 9.176 | 8.623 | 9.053 | 366,769 | +0.21(+2.39%) |
Mar 16, 2012 | 8.930 | 9.150 | 8.798 | 8.842 | 529,007 | -0.25(-2.71%) |
Mar 15, 2012 | 7.559 | 9.361 | 7.506 | 9.088 | 2,280,754 | +1.27(+16.18%) |
Mar 14, 2012 | 7.919 | 7.999 | 7.709 | 7.823 | 440,677 | -0.11(-1.44%) |
Mar 13, 2012 | 7.735 | 7.937 | 7.735 | 7.937 | 223,268 | +0.30(+3.91%) |
Mar 12, 2012 | 7.533 | 7.752 | 7.533 | 7.638 | 173,334 | +0.10(+1.28%) |
Mar 09, 2012 | 7.375 | 7.726 | 7.366 | 7.542 | 227,514 | +0.11(+1.54%) |
Mar 08, 2012 | 7.427 | 7.471 | 7.287 | 7.427 | 171,569 | +0.05(+0.72%) |
Mar 07, 2012 | 7.313 | 7.401 | 7.260 | 7.375 | 206,936 | +0.11(+1.45%) |
Mar 06, 2012 | 7.375 | 7.427 | 7.155 | 7.269 | 224,999 | -0.21(-2.82%) |
Mar 05, 2012 | 7.638 | 7.682 | 7.454 | 7.480 | 268,934 | -0.17(-2.18%) |
Mar 02, 2012 | 7.972 | 7.999 | 7.638 | 7.647 | 486,800 | -0.35(-4.40%) |