Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.950 | 9.090 | 8.850 | 8.980 | 304,640 | +0.05(+0.56%) |
May 30, 2012 | 8.580 | 8.940 | 8.580 | 8.930 | 404,851 | +0.28(+3.24%) |
May 29, 2012 | 8.450 | 8.680 | 8.430 | 8.650 | 167,527 | +0.19(+2.25%) |
May 25, 2012 | 8.340 | 8.590 | 8.260 | 8.460 | 211,265 | +0.11(+1.32%) |
May 24, 2012 | 8.360 | 8.560 | 8.320 | 8.350 | 173,454 | +0.07(+0.85%) |
May 23, 2012 | 8.270 | 8.530 | 8.190 | 8.280 | 205,108 | +0.00(+0.00%) |
May 22, 2012 | 8.080 | 8.460 | 8.070 | 8.280 | 175,251 | +0.18(+2.22%) |
May 21, 2012 | 8.140 | 8.220 | 8.000 | 8.100 | 119,347 | +0.00(+0.00%) |
May 18, 2012 | 8.150 | 8.250 | 8.060 | 8.100 | 133,736 | +0.02(+0.25%) |
May 17, 2012 | 7.830 | 8.180 | 7.790 | 8.080 | 156,950 | +0.23(+2.93%) |
May 16, 2012 | 8.010 | 8.010 | 7.850 | 7.850 | 120,270 | -0.11(-1.38%) |
May 15, 2012 | 7.720 | 8.070 | 7.720 | 7.960 | 181,523 | +0.26(+3.38%) |
May 14, 2012 | 7.440 | 7.730 | 7.440 | 7.700 | 205,976 | +0.14(+1.85%) |
May 11, 2012 | 7.480 | 7.590 | 7.465 | 7.560 | 78,286 | +0.02(+0.27%) |
May 10, 2012 | 7.560 | 7.620 | 7.460 | 7.540 | 109,376 | +0.05(+0.67%) |
May 09, 2012 | 7.760 | 7.870 | 7.470 | 7.490 | 379,838 | -0.04(-0.53%) |
May 08, 2012 | 7.510 | 7.730 | 7.370 | 7.530 | 166,939 | -0.05(-0.66%) |
May 07, 2012 | 7.410 | 7.810 | 7.310 | 7.580 | 190,716 | +0.15(+2.02%) |
May 04, 2012 | 7.900 | 7.900 | 7.250 | 7.430 | 575,415 | +0.39(+5.54%) |
May 03, 2012 | 6.840 | 7.140 | 6.700 | 7.040 | 261,656 | +0.16(+2.33%) |
May 02, 2012 | 6.870 | 6.900 | 6.780 | 6.880 | 37,350 | -0.02(-0.29%) |
May 01, 2012 | 6.840 | 7.060 | 6.790 | 6.900 | 21,697 | +0.09(+1.32%) |
Apr 30, 2012 | 6.850 | 6.880 | 6.751 | 6.810 | 43,293 | -0.06(-0.87%) |
Apr 27, 2012 | 6.750 | 6.900 | 6.700 | 6.870 | 33,370 | +0.13(+1.93%) |
Apr 26, 2012 | 6.840 | 6.880 | 6.720 | 6.740 | 31,225 | -0.10(-1.46%) |
Apr 25, 2012 | 6.980 | 6.980 | 6.745 | 6.840 | 44,500 | -0.04(-0.58%) |
Apr 24, 2012 | 6.800 | 6.920 | 6.700 | 6.880 | 57,875 | +0.08(+1.18%) |
Apr 23, 2012 | 6.740 | 6.860 | 6.720 | 6.800 | 56,353 | -0.05(-0.73%) |
Apr 20, 2012 | 6.890 | 6.950 | 6.820 | 6.850 | 19,030 | -0.01(-0.15%) |
Apr 19, 2012 | 6.910 | 6.910 | 6.830 | 6.860 | 17,935 | -0.03(-0.44%) |
Apr 18, 2012 | 6.820 | 6.940 | 6.810 | 6.890 | 52,213 | +0.04(+0.58%) |
Apr 17, 2012 | 6.910 | 7.020 | 6.780 | 6.850 | 86,834 | +0.00(+0.00%) |
Apr 16, 2012 | 7.010 | 7.010 | 6.850 | 6.850 | 70,322 | -0.12(-1.72%) |
Apr 13, 2012 | 7.010 | 7.060 | 6.850 | 6.970 | 41,674 | -0.11(-1.55%) |
Apr 12, 2012 | 6.970 | 7.160 | 6.900 | 7.080 | 48,708 | +0.10(+1.43%) |
Apr 11, 2012 | 7.120 | 7.160 | 6.920 | 6.980 | 56,688 | -0.07(-0.99%) |
Apr 10, 2012 | 7.270 | 7.370 | 7.050 | 7.050 | 51,900 | -0.25(-3.42%) |
Apr 09, 2012 | 7.390 | 7.456 | 7.260 | 7.300 | 89,934 | -0.21(-2.80%) |
Apr 05, 2012 | 7.380 | 7.540 | 7.322 | 7.510 | 88,833 | +0.13(+1.83%) |
Apr 04, 2012 | 7.400 | 7.400 | 7.260 | 7.375 | 124,437 | -0.08(-1.14%) |
Apr 03, 2012 | 7.470 | 7.491 | 7.290 | 7.460 | 122,743 | -0.04(-0.53%) |
Apr 02, 2012 | 7.300 | 7.520 | 7.250 | 7.500 | 64,916 | +0.18(+2.46%) |
Mar 30, 2012 | 7.390 | 7.460 | 7.290 | 7.320 | 140,761 | -0.04(-0.54%) |
Mar 29, 2012 | 7.250 | 7.420 | 7.090 | 7.360 | 66,736 | +0.05(+0.68%) |
Mar 28, 2012 | 7.380 | 7.380 | 7.260 | 7.310 | 51,499 | -0.04(-0.54%) |
Mar 27, 2012 | 7.280 | 7.400 | 7.190 | 7.350 | 82,653 | +0.09(+1.24%) |
Mar 26, 2012 | 7.020 | 7.270 | 6.990 | 7.260 | 99,570 | +0.29(+4.16%) |
Mar 23, 2012 | 6.880 | 6.990 | 6.805 | 6.970 | 45,150 | +0.11(+1.60%) |
Mar 22, 2012 | 6.960 | 6.970 | 6.830 | 6.860 | 52,312 | -0.16(-2.28%) |
Mar 21, 2012 | 7.090 | 7.090 | 6.975 | 7.020 | 42,080 | -0.07(-0.99%) |
Mar 20, 2012 | 7.030 | 7.130 | 7.030 | 7.090 | 31,220 | -0.01(-0.14%) |
Mar 19, 2012 | 7.150 | 7.220 | 7.100 | 7.100 | 56,372 | -0.07(-0.98%) |
Mar 16, 2012 | 6.990 | 7.190 | 6.770 | 7.170 | 135,905 | +0.16(+2.28%) |
Mar 15, 2012 | 7.150 | 7.200 | 7.010 | 7.010 | 81,884 | -0.16(-2.23%) |
Mar 14, 2012 | 7.340 | 7.400 | 7.160 | 7.170 | 86,296 | -0.25(-3.37%) |
Mar 13, 2012 | 7.420 | 7.479 | 7.355 | 7.420 | 54,320 | +0.03(+0.41%) |
Mar 12, 2012 | 7.400 | 7.460 | 7.380 | 7.390 | 91,125 | -0.04(-0.54%) |
Mar 09, 2012 | 7.430 | 7.660 | 7.335 | 7.430 | 84,742 | +0.05(+0.68%) |
Mar 08, 2012 | 7.290 | 7.400 | 7.203 | 7.380 | 65,200 | +0.16(+2.22%) |
Mar 07, 2012 | 7.270 | 7.290 | 7.180 | 7.220 | 78,139 | -0.02(-0.28%) |
Mar 06, 2012 | 7.500 | 7.500 | 7.160 | 7.240 | 117,605 | -0.36(-4.74%) |
Mar 05, 2012 | 7.660 | 7.690 | 7.560 | 7.600 | 76,680 | -0.08(-1.04%) |
Mar 02, 2012 | 7.710 | 7.784 | 7.640 | 7.680 | 181,547 | -0.08(-1.03%) |