Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.100 | 7.100 | 6.840 | 6.840 | 30,459 | -0.21(-3.05%) |
May 30, 2012 | 7.040 | 7.180 | 7.000 | 7.055 | 39,669 | -0.06(-0.77%) |
May 29, 2012 | 6.940 | 7.190 | 6.910 | 7.110 | 48,648 | +0.21(+3.04%) |
May 25, 2012 | 6.960 | 7.070 | 6.810 | 6.900 | 20,549 | -0.02(-0.29%) |
May 24, 2012 | 6.960 | 6.980 | 6.800 | 6.920 | 38,524 | +0.00(+0.00%) |
May 23, 2012 | 6.960 | 7.050 | 6.740 | 6.920 | 38,215 | -0.10(-1.42%) |
May 22, 2012 | 7.290 | 7.340 | 6.970 | 7.020 | 30,745 | -0.27(-3.70%) |
May 21, 2012 | 7.410 | 7.469 | 7.160 | 7.290 | 31,719 | -0.04(-0.55%) |
May 18, 2012 | 7.290 | 7.410 | 7.190 | 7.330 | 75,864 | +0.03(+0.41%) |
May 17, 2012 | 7.370 | 7.480 | 7.240 | 7.300 | 55,205 | -0.09(-1.22%) |
May 16, 2012 | 7.570 | 7.570 | 7.202 | 7.390 | 49,522 | -0.18(-2.38%) |
May 15, 2012 | 7.020 | 7.710 | 7.020 | 7.570 | 95,366 | +0.58(+8.30%) |
May 14, 2012 | 6.860 | 7.050 | 6.783 | 6.990 | 29,254 | +0.03(+0.43%) |
May 11, 2012 | 6.800 | 7.020 | 6.730 | 6.960 | 96,803 | +0.12(+1.75%) |
May 10, 2012 | 7.440 | 7.440 | 6.730 | 6.840 | 95,455 | -0.54(-7.32%) |
May 09, 2012 | 8.520 | 8.520 | 7.151 | 7.380 | 160,109 | -1.25(-14.48%) |
May 08, 2012 | 8.580 | 8.720 | 8.500 | 8.630 | 13,121 | +0.02(+0.23%) |
May 07, 2012 | 8.540 | 8.750 | 8.540 | 8.610 | 16,097 | +0.06(+0.70%) |
May 04, 2012 | 8.850 | 8.850 | 8.530 | 8.550 | 20,383 | -0.32(-3.61%) |
May 03, 2012 | 8.800 | 8.910 | 8.730 | 8.870 | 18,572 | +0.06(+0.68%) |
May 02, 2012 | 9.020 | 9.165 | 8.790 | 8.810 | 43,124 | -0.25(-2.76%) |
May 01, 2012 | 9.150 | 9.345 | 9.060 | 9.060 | 55,109 | -0.04(-0.44%) |
Apr 30, 2012 | 9.080 | 9.380 | 9.070 | 9.100 | 84,805 | -0.06(-0.66%) |
Apr 27, 2012 | 9.130 | 9.320 | 9.040 | 9.160 | 26,317 | +0.09(+0.99%) |
Apr 26, 2012 | 8.990 | 9.140 | 8.960 | 9.070 | 19,355 | +0.09(+1.00%) |
Apr 25, 2012 | 9.160 | 9.160 | 8.930 | 8.980 | 30,791 | -0.03(-0.33%) |
Apr 24, 2012 | 8.830 | 9.010 | 8.793 | 9.010 | 19,540 | +0.15(+1.69%) |
Apr 23, 2012 | 8.900 | 9.190 | 8.770 | 8.860 | 52,339 | -0.10(-1.12%) |
Apr 20, 2012 | 9.080 | 9.080 | 8.910 | 8.960 | 21,172 | +0.00(+0.00%) |
Apr 19, 2012 | 8.930 | 9.120 | 8.830 | 8.960 | 36,526 | +0.04(+0.45%) |
Apr 18, 2012 | 9.140 | 9.160 | 8.800 | 8.920 | 60,355 | -0.24(-2.62%) |
Apr 17, 2012 | 9.120 | 9.270 | 9.050 | 9.160 | 30,947 | +0.15(+1.66%) |
Apr 16, 2012 | 9.100 | 9.290 | 9.000 | 9.010 | 32,401 | -0.08(-0.88%) |
Apr 13, 2012 | 9.250 | 9.250 | 9.080 | 9.090 | 17,620 | -0.20(-2.15%) |
Apr 12, 2012 | 9.390 | 9.500 | 9.200 | 9.290 | 35,662 | -0.13(-1.38%) |
Apr 11, 2012 | 9.420 | 9.530 | 9.340 | 9.420 | 23,716 | +0.11(+1.18%) |
Apr 10, 2012 | 9.520 | 9.590 | 9.160 | 9.310 | 55,330 | -0.25(-2.62%) |
Apr 09, 2012 | 9.500 | 9.620 | 9.400 | 9.560 | 41,188 | -0.14(-1.44%) |
Apr 05, 2012 | 9.780 | 9.780 | 9.500 | 9.700 | 45,724 | -0.17(-1.72%) |
Apr 04, 2012 | 10.11 | 10.25 | 9.640 | 9.870 | 136,206 | -0.35(-3.42%) |
Apr 03, 2012 | 10.75 | 10.76 | 10.07 | 10.22 | 69,320 | -0.53(-4.93%) |
Apr 02, 2012 | 10.87 | 10.91 | 10.58 | 10.75 | 112,054 | -0.14(-1.29%) |
Mar 30, 2012 | 11.26 | 11.26 | 10.88 | 10.89 | 33,820 | -0.25(-2.24%) |
Mar 29, 2012 | 11.36 | 11.36 | 10.99 | 11.14 | 332,540 | -0.26(-2.28%) |
Mar 28, 2012 | 11.96 | 12.00 | 11.31 | 11.40 | 99,585 | -0.50(-4.20%) |
Mar 27, 2012 | 12.02 | 12.17 | 11.90 | 11.90 | 27,257 | -0.06(-0.50%) |
Mar 26, 2012 | 11.95 | 12.01 | 11.82 | 11.96 | 18,382 | +0.13(+1.10%) |
Mar 23, 2012 | 11.66 | 11.92 | 11.66 | 11.83 | 13,009 | +0.35(+3.05%) |
Mar 22, 2012 | 11.54 | 11.55 | 11.32 | 11.48 | 20,765 | -0.21(-1.80%) |
Mar 21, 2012 | 11.74 | 11.88 | 11.65 | 11.69 | 21,395 | -0.10(-0.85%) |
Mar 20, 2012 | 11.76 | 12.02 | 11.68 | 11.79 | 29,461 | -0.08(-0.67%) |
Mar 19, 2012 | 10.77 | 12.13 | 10.77 | 11.87 | 80,144 | +1.04(+9.60%) |
Mar 16, 2012 | 11.07 | 11.37 | 10.71 | 10.83 | 41,844 | -0.22(-1.99%) |
Mar 15, 2012 | 11.01 | 11.15 | 10.86 | 11.05 | 26,507 | +0.04(+0.36%) |
Mar 14, 2012 | 11.04 | 11.23 | 10.82 | 11.01 | 19,201 | -0.10(-0.90%) |
Mar 13, 2012 | 11.20 | 11.20 | 10.88 | 11.11 | 55,863 | -0.05(-0.45%) |
Mar 12, 2012 | 11.09 | 11.54 | 11.02 | 11.16 | 40,408 | -0.05(-0.45%) |
Mar 09, 2012 | 11.27 | 11.43 | 10.87 | 11.21 | 63,962 | -0.07(-0.62%) |
Mar 08, 2012 | 11.18 | 11.58 | 10.91 | 11.28 | 58,543 | +0.20(+1.81%) |
Mar 07, 2012 | 10.38 | 11.15 | 10.38 | 11.08 | 46,882 | +0.25(+2.31%) |
Mar 06, 2012 | 11.02 | 11.02 | 10.44 | 10.83 | 64,851 | -0.24(-2.17%) |
Mar 05, 2012 | 11.15 | 11.49 | 10.95 | 11.07 | 44,756 | +0.01(+0.09%) |
Mar 02, 2012 | 11.35 | 11.49 | 11.00 | 11.06 | 49,808 | -0.24(-2.12%) |