Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.580 | 6.590 | 6.340 | 6.480 | 416,760 | -0.06(-0.92%) |
May 30, 2012 | 6.570 | 6.660 | 6.510 | 6.540 | 326,470 | -0.14(-2.10%) |
May 29, 2012 | 6.630 | 6.760 | 6.619 | 6.680 | 399,079 | +0.16(+2.45%) |
May 25, 2012 | 6.520 | 6.570 | 6.390 | 6.520 | 372,680 | -0.01(-0.15%) |
May 24, 2012 | 6.380 | 6.540 | 6.280 | 6.530 | 289,420 | +0.19(+3.00%) |
May 23, 2012 | 6.140 | 6.380 | 6.130 | 6.340 | 230,218 | +0.10(+1.60%) |
May 22, 2012 | 6.290 | 6.360 | 6.190 | 6.240 | 242,495 | -0.02(-0.32%) |
May 21, 2012 | 6.040 | 6.290 | 6.000 | 6.260 | 195,557 | +0.27(+4.51%) |
May 18, 2012 | 6.210 | 6.210 | 5.950 | 5.990 | 249,229 | -0.23(-3.70%) |
May 17, 2012 | 6.470 | 6.530 | 6.220 | 6.220 | 237,018 | -0.25(-3.86%) |
May 16, 2012 | 6.560 | 6.810 | 6.470 | 6.470 | 252,222 | -0.06(-0.92%) |
May 15, 2012 | 6.580 | 6.660 | 6.500 | 6.530 | 308,162 | -0.06(-0.91%) |
May 14, 2012 | 6.610 | 6.660 | 6.450 | 6.590 | 252,612 | -0.15(-2.23%) |
May 11, 2012 | 6.750 | 6.810 | 6.670 | 6.740 | 364,675 | -0.02(-0.30%) |
May 10, 2012 | 6.700 | 6.850 | 6.650 | 6.760 | 338,321 | +0.17(+2.58%) |
May 09, 2012 | 6.620 | 6.660 | 6.500 | 6.590 | 466,146 | -0.17(-2.51%) |
May 08, 2012 | 6.780 | 6.850 | 6.620 | 6.760 | 280,882 | -0.12(-1.74%) |
May 07, 2012 | 6.850 | 7.050 | 6.710 | 6.880 | 386,240 | +0.04(+0.58%) |
May 04, 2012 | 7.200 | 7.300 | 6.810 | 6.840 | 419,005 | -0.41(-5.66%) |
May 03, 2012 | 7.750 | 7.780 | 7.220 | 7.250 | 399,166 | -0.52(-6.69%) |
May 02, 2012 | 7.800 | 7.869 | 7.680 | 7.770 | 837,754 | -0.07(-0.89%) |
May 01, 2012 | 7.890 | 8.195 | 7.830 | 7.840 | 382,025 | -0.06(-0.76%) |
Apr 30, 2012 | 7.630 | 7.970 | 7.520 | 7.900 | 988,771 | +0.25(+3.27%) |
Apr 27, 2012 | 7.580 | 7.660 | 7.480 | 7.650 | 650,050 | +0.13(+1.73%) |
Apr 26, 2012 | 7.670 | 7.728 | 7.500 | 7.520 | 355,876 | -0.14(-1.83%) |
Apr 25, 2012 | 7.700 | 7.940 | 7.660 | 7.660 | 541,628 | +0.12(+1.59%) |
Apr 24, 2012 | 7.470 | 7.680 | 7.420 | 7.540 | 455,668 | +0.09(+1.21%) |
Apr 23, 2012 | 7.590 | 7.640 | 7.410 | 7.450 | 475,292 | -0.33(-4.24%) |
Apr 20, 2012 | 7.680 | 7.940 | 7.650 | 7.780 | 433,129 | +0.20(+2.64%) |
Apr 19, 2012 | 7.820 | 8.030 | 7.565 | 7.580 | 249,080 | -0.29(-3.68%) |
Apr 18, 2012 | 8.130 | 8.130 | 7.780 | 7.870 | 258,977 | -0.32(-3.91%) |
Apr 17, 2012 | 8.200 | 8.420 | 8.170 | 8.190 | 320,212 | +0.06(+0.74%) |
Apr 16, 2012 | 8.160 | 8.300 | 8.060 | 8.130 | 246,363 | +0.04(+0.49%) |
Apr 13, 2012 | 8.360 | 8.470 | 8.040 | 8.090 | 365,786 | -0.34(-4.03%) |
Apr 12, 2012 | 8.170 | 8.540 | 8.170 | 8.430 | 281,467 | +0.27(+3.31%) |
Apr 11, 2012 | 8.230 | 8.350 | 8.050 | 8.160 | 292,463 | +0.07(+0.87%) |
Apr 10, 2012 | 8.320 | 8.570 | 8.010 | 8.090 | 336,989 | -0.23(-2.76%) |
Apr 09, 2012 | 8.340 | 8.450 | 8.240 | 8.320 | 253,387 | -0.22(-2.58%) |
Apr 05, 2012 | 8.550 | 8.670 | 8.530 | 8.540 | 185,805 | -0.05(-0.58%) |
Apr 04, 2012 | 8.730 | 8.780 | 8.550 | 8.590 | 309,475 | -0.30(-3.37%) |
Apr 03, 2012 | 8.970 | 9.100 | 8.800 | 8.890 | 470,973 | -0.11(-1.22%) |
Apr 02, 2012 | 8.780 | 9.000 | 8.680 | 9.000 | 316,515 | +0.17(+1.93%) |
Mar 30, 2012 | 8.850 | 8.930 | 8.700 | 8.830 | 255,190 | +0.09(+1.03%) |
Mar 29, 2012 | 8.630 | 8.770 | 8.530 | 8.740 | 179,668 | +0.01(+0.11%) |
Mar 28, 2012 | 8.830 | 8.860 | 8.570 | 8.730 | 152,992 | -0.11(-1.24%) |
Mar 27, 2012 | 9.010 | 9.070 | 8.840 | 8.840 | 240,900 | -0.18(-2.00%) |
Mar 26, 2012 | 8.950 | 9.100 | 8.890 | 9.020 | 273,853 | +0.17(+1.92%) |
Mar 23, 2012 | 8.620 | 8.850 | 8.560 | 8.850 | 178,349 | +0.23(+2.67%) |
Mar 22, 2012 | 8.760 | 8.820 | 8.530 | 8.620 | 307,307 | -0.28(-3.15%) |
Mar 21, 2012 | 9.000 | 9.050 | 8.840 | 8.900 | 255,456 | -0.07(-0.78%) |
Mar 20, 2012 | 8.920 | 9.045 | 8.830 | 8.970 | 427,433 | -0.08(-0.88%) |
Mar 19, 2012 | 8.860 | 9.100 | 8.810 | 9.050 | 274,941 | +0.18(+2.03%) |
Mar 16, 2012 | 8.830 | 8.960 | 8.770 | 8.870 | 306,949 | +0.07(+0.80%) |
Mar 15, 2012 | 8.780 | 8.980 | 8.750 | 8.800 | 295,159 | +0.04(+0.46%) |
Mar 14, 2012 | 8.950 | 9.020 | 8.750 | 8.760 | 223,811 | -0.21(-2.34%) |
Mar 13, 2012 | 8.600 | 8.980 | 8.540 | 8.970 | 284,064 | +0.50(+5.90%) |
Mar 12, 2012 | 8.930 | 8.970 | 8.440 | 8.470 | 184,490 | -0.43(-4.83%) |
Mar 09, 2012 | 8.500 | 8.960 | 8.500 | 8.900 | 283,563 | +0.42(+4.95%) |
Mar 08, 2012 | 8.410 | 8.500 | 8.280 | 8.480 | 362,847 | +0.17(+2.05%) |
Mar 07, 2012 | 8.420 | 8.600 | 8.250 | 8.310 | 1,598,084 | -0.05(-0.60%) |
Mar 06, 2012 | 8.660 | 8.720 | 8.270 | 8.360 | 271,304 | -0.41(-4.68%) |
Mar 05, 2012 | 8.880 | 9.040 | 8.750 | 8.770 | 206,322 | -0.13(-1.46%) |
Mar 02, 2012 | 9.150 | 9.250 | 8.840 | 8.900 | 322,646 | -0.23(-2.52%) |