Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.500 | 7.550 | 7.230 | 7.430 | 275,285 | -0.06(-0.80%) |
May 30, 2012 | 7.440 | 7.610 | 7.355 | 7.490 | 187,284 | -0.06(-0.79%) |
May 29, 2012 | 7.550 | 7.700 | 7.390 | 7.550 | 249,191 | +0.04(+0.53%) |
May 25, 2012 | 7.420 | 7.600 | 7.380 | 7.510 | 202,390 | +0.11(+1.49%) |
May 24, 2012 | 7.620 | 7.640 | 7.380 | 7.400 | 394,141 | -0.22(-2.89%) |
May 23, 2012 | 7.490 | 7.650 | 7.350 | 7.620 | 308,689 | +0.02(+0.26%) |
May 22, 2012 | 7.710 | 7.840 | 7.560 | 7.600 | 214,503 | -0.13(-1.68%) |
May 21, 2012 | 7.560 | 7.740 | 7.510 | 7.730 | 302,257 | +0.18(+2.38%) |
May 18, 2012 | 7.760 | 7.840 | 7.520 | 7.550 | 438,285 | -0.23(-2.96%) |
May 17, 2012 | 8.070 | 8.139 | 7.780 | 7.780 | 212,324 | -0.29(-3.59%) |
May 16, 2012 | 8.080 | 8.188 | 8.010 | 8.070 | 186,108 | +0.05(+0.62%) |
May 15, 2012 | 8.150 | 8.200 | 7.990 | 8.020 | 212,820 | -0.16(-1.96%) |
May 14, 2012 | 8.230 | 8.290 | 8.140 | 8.180 | 146,345 | -0.13(-1.56%) |
May 11, 2012 | 8.360 | 8.470 | 8.271 | 8.310 | 222,898 | -0.11(-1.31%) |
May 10, 2012 | 8.670 | 8.680 | 7.963 | 8.420 | 491,518 | -0.20(-2.32%) |
May 09, 2012 | 8.350 | 8.630 | 8.200 | 8.620 | 559,416 | +0.13(+1.53%) |
May 08, 2012 | 7.920 | 8.510 | 7.910 | 8.490 | 538,937 | +0.48(+5.99%) |
May 07, 2012 | 7.740 | 8.050 | 7.690 | 8.010 | 400,019 | +0.26(+3.35%) |
May 04, 2012 | 7.710 | 7.890 | 7.670 | 7.750 | 508,084 | -0.03(-0.39%) |
May 03, 2012 | 7.540 | 7.790 | 7.450 | 7.780 | 387,480 | +0.21(+2.77%) |
May 02, 2012 | 7.530 | 7.590 | 7.460 | 7.570 | 290,870 | -0.02(-0.26%) |
May 01, 2012 | 7.710 | 7.890 | 7.550 | 7.590 | 373,448 | -0.14(-1.81%) |
Apr 30, 2012 | 7.920 | 8.000 | 7.630 | 7.730 | 349,416 | -0.22(-2.77%) |
Apr 27, 2012 | 7.840 | 7.970 | 7.540 | 7.950 | 232,131 | +0.16(+2.05%) |
Apr 26, 2012 | 7.880 | 7.885 | 7.750 | 7.790 | 218,552 | -0.11(-1.39%) |
Apr 25, 2012 | 7.930 | 8.080 | 7.860 | 7.900 | 302,539 | +0.05(+0.64%) |
Apr 24, 2012 | 7.730 | 7.870 | 7.730 | 7.850 | 452,257 | +0.11(+1.42%) |
Apr 23, 2012 | 7.760 | 7.810 | 7.640 | 7.740 | 211,878 | -0.13(-1.65%) |
Apr 20, 2012 | 8.040 | 8.040 | 7.800 | 7.870 | 234,398 | +0.11(+1.42%) |
Apr 19, 2012 | 7.850 | 8.000 | 7.750 | 7.760 | 325,689 | -0.04(-0.51%) |
Apr 18, 2012 | 7.710 | 7.830 | 7.690 | 7.800 | 240,243 | +0.05(+0.65%) |
Apr 17, 2012 | 7.690 | 7.840 | 7.690 | 7.750 | 116,108 | +0.16(+2.11%) |
Apr 16, 2012 | 7.700 | 7.850 | 7.410 | 7.590 | 142,815 | -0.10(-1.30%) |
Apr 13, 2012 | 7.980 | 8.060 | 7.680 | 7.690 | 328,986 | -0.34(-4.23%) |
Apr 12, 2012 | 7.950 | 8.140 | 7.950 | 8.030 | 257,133 | +0.09(+1.20%) |
Apr 11, 2012 | 7.730 | 7.970 | 7.650 | 7.935 | 230,455 | +0.30(+4.00%) |
Apr 10, 2012 | 7.860 | 7.970 | 7.570 | 7.630 | 343,645 | -0.27(-3.42%) |
Apr 09, 2012 | 7.780 | 7.920 | 7.610 | 7.900 | 391,831 | -0.03(-0.38%) |
Apr 05, 2012 | 8.000 | 8.040 | 7.880 | 7.930 | 295,003 | -0.07(-0.88%) |
Apr 04, 2012 | 8.190 | 8.250 | 7.880 | 8.000 | 467,011 | -0.28(-3.38%) |
Apr 03, 2012 | 8.100 | 8.300 | 8.100 | 8.280 | 302,785 | +0.21(+2.60%) |
Apr 02, 2012 | 8.020 | 8.190 | 7.980 | 8.070 | 332,338 | +0.02(+0.25%) |
Mar 30, 2012 | 8.320 | 8.320 | 8.050 | 8.050 | 220,997 | -0.18(-2.19%) |
Mar 29, 2012 | 8.290 | 8.349 | 8.130 | 8.230 | 157,760 | -0.13(-1.56%) |
Mar 28, 2012 | 8.050 | 8.395 | 8.020 | 8.360 | 366,451 | +0.33(+4.11%) |
Mar 27, 2012 | 8.420 | 8.420 | 8.030 | 8.030 | 202,921 | -0.38(-4.52%) |
Mar 26, 2012 | 8.420 | 8.540 | 8.360 | 8.410 | 251,136 | +0.09(+1.08%) |
Mar 23, 2012 | 8.230 | 8.330 | 8.170 | 8.320 | 146,649 | +0.08(+0.97%) |
Mar 22, 2012 | 8.270 | 8.320 | 8.060 | 8.240 | 225,996 | -0.10(-1.20%) |
Mar 21, 2012 | 8.330 | 8.470 | 8.260 | 8.340 | 181,982 | +0.03(+0.36%) |
Mar 20, 2012 | 8.470 | 8.549 | 8.280 | 8.310 | 390,511 | -0.24(-2.81%) |
Mar 19, 2012 | 8.430 | 8.670 | 8.370 | 8.550 | 211,572 | +0.12(+1.42%) |
Mar 16, 2012 | 8.550 | 8.590 | 8.410 | 8.430 | 574,242 | -0.10(-1.17%) |
Mar 15, 2012 | 8.600 | 8.700 | 8.440 | 8.530 | 235,750 | -0.05(-0.58%) |
Mar 14, 2012 | 8.820 | 8.850 | 8.560 | 8.580 | 173,060 | -0.27(-3.05%) |
Mar 13, 2012 | 8.950 | 8.950 | 8.680 | 8.850 | 208,606 | -0.06(-0.67%) |
Mar 12, 2012 | 9.000 | 9.080 | 8.850 | 8.910 | 200,072 | -0.11(-1.22%) |
Mar 09, 2012 | 8.820 | 9.180 | 8.721 | 9.020 | 262,770 | +0.24(+2.73%) |
Mar 08, 2012 | 8.910 | 8.970 | 8.680 | 8.780 | 205,949 | -0.06(-0.62%) |
Mar 07, 2012 | 9.250 | 9.290 | 8.770 | 8.835 | 254,134 | -0.38(-4.18%) |
Mar 06, 2012 | 9.390 | 9.450 | 8.670 | 9.220 | 698,577 | -0.49(-5.05%) |
Mar 05, 2012 | 9.650 | 9.810 | 9.490 | 9.710 | 368,542 | +0.00(+0.00%) |
Mar 02, 2012 | 9.850 | 9.969 | 9.450 | 9.710 | 368,051 | -0.14(-1.42%) |