Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.840 | 7.490 | 6.820 | 6.910 | 102,169 | +0.03(+0.44%) |
May 30, 2012 | 6.950 | 6.960 | 6.790 | 6.880 | 22,882 | -0.12(-1.71%) |
May 29, 2012 | 6.900 | 7.240 | 6.900 | 7.000 | 21,817 | +0.06(+0.86%) |
May 25, 2012 | 7.030 | 7.110 | 6.760 | 6.940 | 26,702 | -0.20(-2.80%) |
May 24, 2012 | 7.040 | 7.200 | 6.970 | 7.140 | 24,012 | +0.10(+1.42%) |
May 23, 2012 | 7.080 | 7.170 | 6.980 | 7.040 | 6,176 | -0.04(-0.56%) |
May 22, 2012 | 7.150 | 7.350 | 7.010 | 7.080 | 19,458 | -0.07(-0.98%) |
May 21, 2012 | 7.040 | 7.260 | 6.880 | 7.150 | 12,428 | +0.15(+2.14%) |
May 18, 2012 | 7.160 | 7.250 | 6.920 | 7.000 | 55,170 | -0.20(-2.78%) |
May 17, 2012 | 7.350 | 7.400 | 7.140 | 7.200 | 14,153 | -0.13(-1.77%) |
May 16, 2012 | 7.560 | 7.570 | 7.240 | 7.330 | 30,140 | -0.21(-2.79%) |
May 15, 2012 | 8.030 | 8.030 | 7.470 | 7.540 | 45,448 | -0.46(-5.75%) |
May 14, 2012 | 7.930 | 8.000 | 7.680 | 8.000 | 59,519 | +0.09(+1.14%) |
May 11, 2012 | 8.510 | 8.510 | 7.130 | 7.910 | 242,800 | -0.66(-7.70%) |
May 10, 2012 | 8.410 | 8.770 | 8.410 | 8.570 | 40,219 | +0.13(+1.54%) |
May 09, 2012 | 8.780 | 8.780 | 8.270 | 8.440 | 23,022 | -0.45(-5.06%) |
May 08, 2012 | 8.420 | 8.960 | 8.090 | 8.890 | 9,858 | +0.42(+4.96%) |
May 07, 2012 | 8.460 | 8.710 | 8.340 | 8.470 | 23,181 | +0.09(+1.07%) |
May 04, 2012 | 8.570 | 8.985 | 8.340 | 8.380 | 52,735 | -0.56(-6.26%) |
May 03, 2012 | 8.530 | 8.990 | 8.530 | 8.940 | 23,442 | +0.06(+0.68%) |
May 02, 2012 | 8.790 | 9.115 | 8.662 | 8.880 | 23,027 | +0.11(+1.25%) |
May 01, 2012 | 8.860 | 8.920 | 8.400 | 8.770 | 28,126 | -0.03(-0.34%) |
Apr 30, 2012 | 8.840 | 8.990 | 8.650 | 8.800 | 15,929 | -0.02(-0.23%) |
Apr 27, 2012 | 8.700 | 9.060 | 8.642 | 8.820 | 21,458 | -0.14(-1.56%) |
Apr 26, 2012 | 9.160 | 9.160 | 8.862 | 8.960 | 13,750 | -0.17(-1.86%) |
Apr 25, 2012 | 9.210 | 9.210 | 9.004 | 9.130 | 30,022 | +0.03(+0.33%) |
Apr 24, 2012 | 8.870 | 9.250 | 8.810 | 9.100 | 16,851 | +0.22(+2.48%) |
Apr 23, 2012 | 8.980 | 8.990 | 8.750 | 8.880 | 35,030 | -0.10(-1.11%) |
Apr 20, 2012 | 8.930 | 9.120 | 8.910 | 8.980 | 17,770 | +0.15(+1.70%) |
Apr 19, 2012 | 8.970 | 9.020 | 8.790 | 8.830 | 40,777 | -0.03(-0.34%) |
Apr 18, 2012 | 8.650 | 8.920 | 8.650 | 8.860 | 13,600 | +0.17(+1.96%) |
Apr 17, 2012 | 8.370 | 8.780 | 8.370 | 8.690 | 52,561 | +0.32(+3.82%) |
Apr 16, 2012 | 8.430 | 8.520 | 8.350 | 8.370 | 30,136 | +0.02(+0.24%) |
Apr 13, 2012 | 8.220 | 8.410 | 8.210 | 8.350 | 21,745 | +0.14(+1.71%) |
Apr 12, 2012 | 8.240 | 8.390 | 8.160 | 8.210 | 18,499 | -0.04(-0.48%) |
Apr 11, 2012 | 8.410 | 8.460 | 8.230 | 8.250 | 13,882 | -0.10(-1.20%) |
Apr 10, 2012 | 8.370 | 8.430 | 8.350 | 8.350 | 24,289 | -0.01(-0.12%) |
Apr 09, 2012 | 8.420 | 8.420 | 8.330 | 8.360 | 15,550 | -0.13(-1.53%) |
Apr 05, 2012 | 8.490 | 8.530 | 8.450 | 8.490 | 14,200 | +0.01(+0.12%) |
Apr 04, 2012 | 8.550 | 8.620 | 8.430 | 8.480 | 36,841 | -0.14(-1.62%) |
Apr 03, 2012 | 8.550 | 8.630 | 8.510 | 8.620 | 39,940 | +0.07(+0.82%) |
Apr 02, 2012 | 8.570 | 8.760 | 8.510 | 8.550 | 93,556 | +0.00(+0.00%) |
Mar 30, 2012 | 8.800 | 8.800 | 8.450 | 8.550 | 112,174 | -0.21(-2.40%) |
Mar 29, 2012 | 9.040 | 9.050 | 8.710 | 8.760 | 91,648 | -0.29(-3.20%) |
Mar 28, 2012 | 9.220 | 9.220 | 9.020 | 9.050 | 21,850 | -0.16(-1.74%) |
Mar 27, 2012 | 9.160 | 9.340 | 9.140 | 9.210 | 30,466 | +0.07(+0.77%) |
Mar 26, 2012 | 8.890 | 9.240 | 8.860 | 9.140 | 33,091 | +0.26(+2.93%) |
Mar 23, 2012 | 8.990 | 9.010 | 8.880 | 8.880 | 42,212 | -0.05(-0.56%) |
Mar 22, 2012 | 9.020 | 9.020 | 8.830 | 8.930 | 17,939 | -0.08(-0.89%) |
Mar 21, 2012 | 9.010 | 9.140 | 8.980 | 9.010 | 189,452 | -0.09(-0.99%) |
Mar 20, 2012 | 9.170 | 9.170 | 8.950 | 9.100 | 73,205 | -0.06(-0.71%) |
Mar 19, 2012 | 9.090 | 9.260 | 9.000 | 9.165 | 62,860 | +0.14(+1.61%) |
Mar 16, 2012 | 9.000 | 9.050 | 8.950 | 9.020 | 40,486 | -0.03(-0.33%) |
Mar 15, 2012 | 9.270 | 9.290 | 9.000 | 9.050 | 54,445 | -0.25(-2.69%) |
Mar 14, 2012 | 9.520 | 9.520 | 9.230 | 9.300 | 37,849 | -0.10(-1.06%) |
Mar 13, 2012 | 9.410 | 9.480 | 9.340 | 9.400 | 33,168 | -0.04(-0.42%) |
Mar 12, 2012 | 9.460 | 9.470 | 9.300 | 9.440 | 52,219 | +0.02(+0.21%) |
Mar 09, 2012 | 9.440 | 9.630 | 9.390 | 9.420 | 38,802 | +0.05(+0.53%) |
Mar 08, 2012 | 9.520 | 9.620 | 9.350 | 9.370 | 65,687 | -0.18(-1.88%) |
Mar 07, 2012 | 9.220 | 9.570 | 9.220 | 9.550 | 31,500 | +0.30(+3.24%) |
Mar 06, 2012 | 9.250 | 9.330 | 9.090 | 9.250 | 17,972 | -0.03(-0.32%) |
Mar 05, 2012 | 9.420 | 9.430 | 9.260 | 9.280 | 35,153 | -0.11(-1.17%) |
Mar 02, 2012 | 9.580 | 9.810 | 9.260 | 9.390 | 34,660 | -0.28(-2.90%) |