Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.673 | 7.721 | 7.496 | 7.544 | 668,084 | -0.14(-1.78%) |
May 30, 2012 | 7.770 | 7.786 | 7.665 | 7.681 | 384,470 | -0.14(-1.75%) |
May 29, 2012 | 7.914 | 7.979 | 7.721 | 7.818 | 548,773 | +0.02(+0.21%) |
May 25, 2012 | 7.826 | 7.890 | 7.753 | 7.802 | 535,785 | +0.01(+0.10%) |
May 24, 2012 | 7.971 | 7.971 | 7.721 | 7.794 | 504,679 | -0.13(-1.63%) |
May 23, 2012 | 7.866 | 7.947 | 7.713 | 7.923 | 242,671 | -0.05(-0.61%) |
May 22, 2012 | 8.011 | 8.011 | 7.858 | 7.971 | 716,396 | -0.06(-0.70%) |
May 21, 2012 | 7.987 | 8.100 | 7.898 | 8.027 | 311,723 | +0.03(+0.40%) |
May 18, 2012 | 7.971 | 8.076 | 7.827 | 7.995 | 541,825 | +0.01(+0.10%) |
May 17, 2012 | 8.108 | 8.148 | 7.971 | 7.987 | 534,798 | -0.12(-1.49%) |
May 16, 2012 | 8.132 | 8.196 | 7.995 | 8.108 | 529,265 | -0.01(-0.10%) |
May 15, 2012 | 8.237 | 8.293 | 8.084 | 8.116 | 274,693 | -0.14(-1.66%) |
May 14, 2012 | 8.196 | 8.333 | 8.172 | 8.253 | 467,580 | -0.09(-1.06%) |
May 11, 2012 | 8.092 | 8.591 | 7.995 | 8.341 | 1,318,020 | -0.25(-2.91%) |
May 10, 2012 | 8.510 | 8.607 | 8.333 | 8.591 | 558,788 | +0.16(+1.91%) |
May 09, 2012 | 8.373 | 8.551 | 8.341 | 8.430 | 413,712 | -0.02(-0.19%) |
May 08, 2012 | 8.510 | 8.567 | 8.269 | 8.446 | 1,152,242 | -0.15(-1.78%) |
May 07, 2012 | 8.639 | 8.671 | 8.559 | 8.599 | 295,542 | -0.06(-0.65%) |
May 04, 2012 | 8.881 | 8.881 | 8.646 | 8.655 | 324,732 | -0.29(-3.24%) |
May 03, 2012 | 9.307 | 9.307 | 8.889 | 8.945 | 378,635 | -0.35(-3.81%) |
May 02, 2012 | 9.259 | 9.323 | 9.179 | 9.299 | 378,049 | -0.05(-0.52%) |
May 01, 2012 | 9.509 | 9.629 | 9.332 | 9.348 | 431,355 | -0.12(-1.28%) |
Apr 30, 2012 | 9.646 | 9.646 | 9.452 | 9.468 | 282,883 | -0.18(-1.84%) |
Apr 27, 2012 | 9.533 | 9.662 | 9.364 | 9.646 | 237,255 | +0.12(+1.27%) |
Apr 26, 2012 | 9.348 | 9.541 | 9.291 | 9.525 | 168,678 | +0.18(+1.89%) |
Apr 25, 2012 | 9.235 | 9.525 | 9.235 | 9.348 | 334,548 | +0.20(+2.20%) |
Apr 24, 2012 | 9.291 | 9.352 | 9.026 | 9.146 | 342,498 | -0.13(-1.39%) |
Apr 23, 2012 | 9.299 | 9.299 | 9.082 | 9.275 | 383,023 | -0.20(-2.12%) |
Apr 20, 2012 | 9.613 | 9.662 | 9.468 | 9.476 | 385,190 | -0.01(-0.08%) |
Apr 19, 2012 | 9.581 | 9.734 | 9.444 | 9.485 | 304,326 | -0.06(-0.67%) |
Apr 18, 2012 | 9.637 | 9.646 | 9.412 | 9.549 | 486,602 | -0.19(-1.90%) |
Apr 17, 2012 | 9.662 | 9.823 | 9.613 | 9.734 | 285,643 | +0.16(+1.68%) |
Apr 16, 2012 | 9.541 | 9.678 | 9.468 | 9.573 | 250,996 | +0.11(+1.19%) |
Apr 13, 2012 | 9.654 | 9.654 | 9.364 | 9.460 | 358,285 | -0.23(-2.33%) |
Apr 12, 2012 | 9.549 | 9.758 | 9.436 | 9.686 | 261,333 | +0.17(+1.78%) |
Apr 11, 2012 | 9.460 | 9.525 | 9.330 | 9.517 | 293,752 | +0.17(+1.81%) |
Apr 10, 2012 | 9.468 | 9.517 | 9.203 | 9.348 | 569,338 | -0.11(-1.19%) |
Apr 09, 2012 | 9.509 | 9.662 | 9.323 | 9.460 | 454,323 | -0.24(-2.49%) |
Apr 05, 2012 | 9.605 | 9.726 | 9.605 | 9.702 | 362,657 | +0.04(+0.42%) |
Apr 04, 2012 | 9.726 | 9.726 | 9.604 | 9.662 | 484,156 | -0.14(-1.48%) |
Apr 03, 2012 | 9.879 | 10.19 | 9.734 | 9.807 | 576,619 | -0.13(-1.30%) |
Apr 02, 2012 | 9.911 | 9.960 | 9.710 | 9.935 | 390,192 | +0.01(+0.08%) |
Mar 30, 2012 | 10.02 | 10.02 | 9.807 | 9.927 | 426,326 | +0.00(+0.00%) |
Mar 29, 2012 | 9.750 | 9.976 | 9.702 | 9.927 | 367,106 | +0.06(+0.65%) |
Mar 28, 2012 | 9.943 | 9.943 | 9.662 | 9.863 | 312,527 | -0.05(-0.49%) |
Mar 27, 2012 | 9.935 | 10.03 | 9.782 | 9.911 | 345,623 | -0.01(-0.08%) |
Mar 26, 2012 | 9.895 | 10.02 | 9.807 | 9.919 | 549,743 | +0.11(+1.15%) |
Mar 23, 2012 | 9.718 | 9.831 | 9.605 | 9.807 | 374,229 | +0.12(+1.25%) |
Mar 22, 2012 | 9.678 | 9.766 | 9.605 | 9.686 | 246,313 | -0.08(-0.82%) |
Mar 21, 2012 | 9.831 | 9.879 | 9.734 | 9.766 | 260,498 | -0.01(-0.08%) |
Mar 20, 2012 | 9.742 | 9.831 | 9.646 | 9.774 | 251,192 | -0.08(-0.82%) |
Mar 19, 2012 | 9.694 | 10.01 | 9.670 | 9.855 | 312,481 | +0.14(+1.41%) |
Mar 16, 2012 | 9.742 | 9.766 | 9.637 | 9.718 | 687,411 | +0.01(+0.08%) |
Mar 15, 2012 | 9.726 | 9.871 | 9.646 | 9.710 | 526,386 | +0.02(+0.25%) |
Mar 14, 2012 | 9.879 | 9.895 | 9.613 | 9.686 | 442,556 | -0.24(-2.43%) |
Mar 13, 2012 | 9.831 | 9.927 | 9.678 | 9.927 | 436,719 | +0.20(+2.07%) |
Mar 12, 2012 | 9.887 | 9.895 | 9.710 | 9.726 | 285,946 | -0.12(-1.23%) |
Mar 09, 2012 | 9.646 | 9.879 | 9.597 | 9.847 | 601,518 | +0.17(+1.75%) |
Mar 08, 2012 | 9.428 | 9.694 | 9.372 | 9.678 | 640,418 | +0.30(+3.18%) |
Mar 07, 2012 | 9.348 | 9.476 | 9.247 | 9.380 | 567,109 | +0.06(+0.69%) |
Mar 06, 2012 | 9.235 | 9.443 | 9.227 | 9.315 | 647,726 | -0.03(-0.34%) |
Mar 05, 2012 | 9.371 | 9.443 | 9.251 | 9.347 | 689,325 | -0.06(-0.60%) |
Mar 02, 2012 | 9.579 | 9.619 | 9.203 | 9.403 | 881,830 | -0.15(-1.59%) |