Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.002 | 7.113 | 6.850 | 7.101 | 198,111 | +0.09(+1.33%) |
May 30, 2012 | 7.154 | 7.183 | 6.961 | 7.008 | 50,341 | -0.22(-2.99%) |
May 29, 2012 | 7.423 | 7.609 | 7.136 | 7.224 | 54,250 | -0.06(-0.88%) |
May 25, 2012 | 7.411 | 7.487 | 7.282 | 7.288 | 27,587 | -0.13(-1.81%) |
May 24, 2012 | 7.317 | 7.428 | 7.306 | 7.423 | 60,627 | +0.11(+1.44%) |
May 23, 2012 | 7.358 | 7.475 | 7.195 | 7.317 | 33,777 | -0.10(-1.34%) |
May 22, 2012 | 7.732 | 7.732 | 7.364 | 7.417 | 63,562 | -0.32(-4.08%) |
May 21, 2012 | 7.790 | 7.837 | 7.604 | 7.732 | 83,351 | -0.04(-0.45%) |
May 18, 2012 | 7.826 | 7.869 | 7.732 | 7.767 | 56,901 | -0.09(-1.12%) |
May 17, 2012 | 7.919 | 7.960 | 7.773 | 7.855 | 116,268 | -0.02(-0.30%) |
May 16, 2012 | 7.720 | 7.966 | 7.662 | 7.878 | 101,394 | +0.13(+1.73%) |
May 15, 2012 | 7.861 | 7.995 | 7.732 | 7.744 | 51,541 | -0.13(-1.63%) |
May 14, 2012 | 7.872 | 7.942 | 7.796 | 7.872 | 88,586 | -0.08(-1.03%) |
May 11, 2012 | 7.826 | 8.112 | 7.826 | 7.954 | 82,269 | +0.04(+0.52%) |
May 10, 2012 | 7.831 | 7.942 | 7.741 | 7.913 | 61,312 | +0.13(+1.65%) |
May 09, 2012 | 7.843 | 7.926 | 7.761 | 7.785 | 44,582 | -0.13(-1.70%) |
May 08, 2012 | 8.007 | 8.019 | 7.861 | 7.919 | 101,158 | -0.16(-2.02%) |
May 07, 2012 | 8.077 | 8.228 | 8.074 | 8.082 | 100,591 | -0.09(-1.14%) |
May 04, 2012 | 8.474 | 8.474 | 8.170 | 8.176 | 120,446 | -0.32(-3.78%) |
May 03, 2012 | 8.596 | 8.596 | 8.409 | 8.497 | 115,302 | -0.09(-1.02%) |
May 02, 2012 | 9.198 | 9.198 | 8.526 | 8.585 | 371,956 | -1.09(-11.29%) |
May 01, 2012 | 9.928 | 10.06 | 9.636 | 9.677 | 69,100 | -0.35(-3.49%) |
Apr 30, 2012 | 10.32 | 10.32 | 9.980 | 10.03 | 27,248 | -0.31(-2.99%) |
Apr 27, 2012 | 10.18 | 10.34 | 10.11 | 10.34 | 66,136 | +0.13(+1.32%) |
Apr 26, 2012 | 10.24 | 10.27 | 10.08 | 10.20 | 84,324 | -0.07(-0.68%) |
Apr 25, 2012 | 10.44 | 10.44 | 10.23 | 10.27 | 50,317 | +0.00(+0.00%) |
Apr 24, 2012 | 10.25 | 10.28 | 10.19 | 10.27 | 76,690 | +0.05(+0.51%) |
Apr 23, 2012 | 10.12 | 10.24 | 10.09 | 10.22 | 58,233 | -0.06(-0.62%) |
Apr 20, 2012 | 10.34 | 10.38 | 10.27 | 10.28 | 49,199 | +0.05(+0.51%) |
Apr 19, 2012 | 10.28 | 10.32 | 10.20 | 10.23 | 81,009 | -0.05(-0.45%) |
Apr 18, 2012 | 10.26 | 10.37 | 10.22 | 10.28 | 59,985 | -0.06(-0.62%) |
Apr 17, 2012 | 10.36 | 10.43 | 10.29 | 10.34 | 50,140 | +0.05(+0.51%) |
Apr 16, 2012 | 10.11 | 10.31 | 10.05 | 10.29 | 74,271 | +0.22(+2.15%) |
Apr 13, 2012 | 10.04 | 10.09 | 9.998 | 10.07 | 86,783 | +0.02(+0.17%) |
Apr 12, 2012 | 10.12 | 10.14 | 10.04 | 10.06 | 73,045 | -0.09(-0.86%) |
Apr 11, 2012 | 10.07 | 10.17 | 9.998 | 10.14 | 86,754 | +0.16(+1.64%) |
Apr 10, 2012 | 10.03 | 10.09 | 9.951 | 9.980 | 140,936 | -0.04(-0.35%) |
Apr 09, 2012 | 10.02 | 10.04 | 9.998 | 10.02 | 65,493 | -0.12(-1.15%) |
Apr 05, 2012 | 10.06 | 10.14 | 10.04 | 10.13 | 68,271 | +0.06(+0.58%) |
Apr 04, 2012 | 10.06 | 10.10 | 10.04 | 10.07 | 74,305 | -0.11(-1.03%) |
Apr 03, 2012 | 10.05 | 10.23 | 10.05 | 10.18 | 84,478 | +0.11(+1.04%) |
Apr 02, 2012 | 9.869 | 10.10 | 9.869 | 10.07 | 85,685 | +0.23(+2.31%) |
Mar 30, 2012 | 9.869 | 10.04 | 9.776 | 9.846 | 80,189 | +0.07(+0.72%) |
Mar 29, 2012 | 9.659 | 9.805 | 9.502 | 9.776 | 42,473 | +0.02(+0.24%) |
Mar 28, 2012 | 9.893 | 9.893 | 9.671 | 9.753 | 63,553 | -0.13(-1.30%) |
Mar 27, 2012 | 10.02 | 10.09 | 9.823 | 9.881 | 57,796 | -0.18(-1.74%) |
Mar 26, 2012 | 10.00 | 10.06 | 9.916 | 10.06 | 44,426 | +0.14(+1.41%) |
Mar 23, 2012 | 9.893 | 9.922 | 9.723 | 9.916 | 44,295 | +0.05(+0.53%) |
Mar 22, 2012 | 9.940 | 10.03 | 9.753 | 9.864 | 31,663 | -0.22(-2.20%) |
Mar 21, 2012 | 10.17 | 10.26 | 10.04 | 10.09 | 39,806 | -0.02(-0.17%) |
Mar 20, 2012 | 10.11 | 10.22 | 9.899 | 10.10 | 58,689 | -0.05(-0.46%) |
Mar 19, 2012 | 9.893 | 10.28 | 9.845 | 10.15 | 70,045 | +0.27(+2.72%) |
Mar 16, 2012 | 10.09 | 10.09 | 9.712 | 9.881 | 169,493 | -0.17(-1.68%) |
Mar 15, 2012 | 9.998 | 10.07 | 9.794 | 10.05 | 78,401 | -0.02(-0.17%) |
Mar 14, 2012 | 10.56 | 10.61 | 10.03 | 10.07 | 240,090 | -0.53(-4.96%) |
Mar 13, 2012 | 10.46 | 10.60 | 10.35 | 10.59 | 130,653 | +0.20(+1.97%) |
Mar 12, 2012 | 10.56 | 10.56 | 10.35 | 10.39 | 56,949 | -0.23(-2.15%) |
Mar 09, 2012 | 10.43 | 10.62 | 10.42 | 10.62 | 68,868 | +0.16(+1.51%) |
Mar 08, 2012 | 10.55 | 10.55 | 10.31 | 10.46 | 34,663 | +0.04(+0.39%) |
Mar 07, 2012 | 10.32 | 10.48 | 10.23 | 10.42 | 69,401 | +0.14(+1.36%) |
Mar 06, 2012 | 10.40 | 10.49 | 10.22 | 10.28 | 40,229 | -0.23(-2.17%) |
Mar 05, 2012 | 10.41 | 10.71 | 10.32 | 10.51 | 163,839 | +0.10(+0.95%) |
Mar 02, 2012 | 10.88 | 11.00 | 10.38 | 10.41 | 215,581 | -0.53(-4.86%) |