Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.337 | 5.530 | 5.280 | 5.530 | 622,565 | +0.17(+3.23%) |
May 30, 2012 | 5.424 | 5.491 | 5.337 | 5.357 | 362,191 | -0.16(-2.96%) |
May 29, 2012 | 5.405 | 5.549 | 5.405 | 5.520 | 282,418 | +0.15(+2.87%) |
May 25, 2012 | 5.280 | 5.386 | 5.241 | 5.366 | 329,144 | +0.12(+2.20%) |
May 24, 2012 | 5.337 | 5.386 | 5.145 | 5.251 | 245,588 | -0.06(-1.09%) |
May 23, 2012 | 5.193 | 5.357 | 5.193 | 5.309 | 339,469 | +0.03(+0.55%) |
May 22, 2012 | 5.511 | 5.511 | 5.193 | 5.280 | 477,893 | -0.24(-4.36%) |
May 21, 2012 | 5.337 | 5.568 | 5.212 | 5.520 | 510,481 | +0.18(+3.42%) |
May 18, 2012 | 5.453 | 5.511 | 5.222 | 5.337 | 639,798 | -0.08(-1.42%) |
May 17, 2012 | 5.549 | 5.645 | 5.395 | 5.414 | 677,307 | -0.13(-2.43%) |
May 16, 2012 | 5.376 | 5.597 | 5.327 | 5.549 | 1,046,658 | +0.16(+3.04%) |
May 15, 2012 | 5.193 | 5.616 | 5.193 | 5.386 | 1,602,158 | +0.21(+4.09%) |
May 14, 2012 | 5.684 | 5.722 | 5.126 | 5.174 | 1,819,140 | -0.65(-11.22%) |
May 11, 2012 | 6.722 | 6.876 | 5.644 | 5.828 | 2,618,962 | -1.40(-19.41%) |
May 10, 2012 | 7.501 | 7.617 | 7.097 | 7.232 | 825,288 | -0.29(-3.84%) |
May 09, 2012 | 7.357 | 7.598 | 7.213 | 7.521 | 485,879 | +0.08(+1.03%) |
May 08, 2012 | 7.665 | 7.703 | 7.328 | 7.444 | 441,553 | -0.33(-4.21%) |
May 07, 2012 | 7.838 | 7.905 | 7.607 | 7.771 | 372,928 | -0.13(-1.70%) |
May 04, 2012 | 8.040 | 8.040 | 7.838 | 7.905 | 305,808 | -0.22(-2.72%) |
May 03, 2012 | 8.473 | 8.492 | 8.040 | 8.126 | 237,123 | -0.38(-4.52%) |
May 02, 2012 | 8.059 | 8.511 | 8.059 | 8.511 | 275,498 | +0.38(+4.61%) |
May 01, 2012 | 8.175 | 8.405 | 8.117 | 8.136 | 187,025 | -0.05(-0.59%) |
Apr 30, 2012 | 8.242 | 8.242 | 8.078 | 8.184 | 186,652 | -0.10(-1.16%) |
Apr 27, 2012 | 8.050 | 8.280 | 7.886 | 8.280 | 229,881 | +0.26(+3.24%) |
Apr 26, 2012 | 7.992 | 8.146 | 7.963 | 8.021 | 153,054 | +0.04(+0.48%) |
Apr 25, 2012 | 8.107 | 8.290 | 7.944 | 7.982 | 353,062 | -0.02(-0.24%) |
Apr 24, 2012 | 8.040 | 8.040 | 7.857 | 8.001 | 218,371 | -0.03(-0.36%) |
Apr 23, 2012 | 7.963 | 8.059 | 7.780 | 8.030 | 297,028 | -0.09(-1.07%) |
Apr 20, 2012 | 8.550 | 8.550 | 8.117 | 8.117 | 268,489 | -0.27(-3.21%) |
Apr 19, 2012 | 8.636 | 8.694 | 8.290 | 8.386 | 125,695 | -0.22(-2.57%) |
Apr 18, 2012 | 8.713 | 8.742 | 8.434 | 8.607 | 271,343 | -0.24(-2.72%) |
Apr 17, 2012 | 8.819 | 8.934 | 8.780 | 8.848 | 190,955 | +0.10(+1.10%) |
Apr 16, 2012 | 8.675 | 8.857 | 8.530 | 8.752 | 192,381 | +0.15(+1.79%) |
Apr 13, 2012 | 8.723 | 8.723 | 8.386 | 8.598 | 184,581 | -0.20(-2.30%) |
Apr 12, 2012 | 8.655 | 8.886 | 8.655 | 8.800 | 229,701 | +0.14(+1.67%) |
Apr 11, 2012 | 8.530 | 8.655 | 8.357 | 8.655 | 308,248 | +0.28(+3.33%) |
Apr 10, 2012 | 8.780 | 8.905 | 8.280 | 8.377 | 341,360 | -0.41(-4.70%) |
Apr 09, 2012 | 8.780 | 8.905 | 8.655 | 8.790 | 304,380 | -0.26(-2.87%) |
Apr 05, 2012 | 8.973 | 9.136 | 8.877 | 9.050 | 294,007 | +0.00(+0.00%) |
Apr 04, 2012 | 9.069 | 9.232 | 8.896 | 9.050 | 390,028 | -0.21(-2.28%) |
Apr 03, 2012 | 9.223 | 9.511 | 9.011 | 9.261 | 736,991 | +0.05(+0.52%) |
Apr 02, 2012 | 8.944 | 9.223 | 8.761 | 9.213 | 522,414 | +0.21(+2.35%) |
Mar 30, 2012 | 8.925 | 9.030 | 8.694 | 9.002 | 452,050 | +0.19(+2.18%) |
Mar 29, 2012 | 8.607 | 8.848 | 8.521 | 8.809 | 358,060 | +0.07(+0.77%) |
Mar 28, 2012 | 8.925 | 8.982 | 8.482 | 8.742 | 310,024 | -0.13(-1.52%) |
Mar 27, 2012 | 9.040 | 9.069 | 8.877 | 8.877 | 254,937 | -0.13(-1.49%) |
Mar 26, 2012 | 8.886 | 9.050 | 8.848 | 9.011 | 302,682 | +0.30(+3.42%) |
Mar 23, 2012 | 8.771 | 8.818 | 8.569 | 8.713 | 565,542 | +0.01(+0.11%) |
Mar 22, 2012 | 8.877 | 8.944 | 8.667 | 8.703 | 554,594 | -0.24(-2.69%) |
Mar 21, 2012 | 9.155 | 9.204 | 8.944 | 8.944 | 375,818 | -0.16(-1.80%) |
Mar 20, 2012 | 9.040 | 9.204 | 8.925 | 9.107 | 274,067 | +0.00(+0.00%) |
Mar 19, 2012 | 8.982 | 9.319 | 8.925 | 9.107 | 319,982 | +0.12(+1.28%) |
Mar 16, 2012 | 9.155 | 9.232 | 8.992 | 8.992 | 505,450 | -0.14(-1.58%) |
Mar 15, 2012 | 8.954 | 9.261 | 8.809 | 9.136 | 474,263 | +0.19(+2.15%) |
Mar 14, 2012 | 9.021 | 9.178 | 8.857 | 8.944 | 428,000 | -0.12(-1.27%) |
Mar 13, 2012 | 9.127 | 9.136 | 8.886 | 9.059 | 448,215 | +0.07(+0.75%) |
Mar 12, 2012 | 8.540 | 9.098 | 8.540 | 8.992 | 383,564 | +0.51(+6.01%) |
Mar 09, 2012 | 8.502 | 8.655 | 8.367 | 8.482 | 205,460 | +0.00(+0.00%) |
Mar 08, 2012 | 8.405 | 8.502 | 8.184 | 8.482 | 205,822 | +0.20(+2.44%) |
Mar 07, 2012 | 8.040 | 8.386 | 8.011 | 8.280 | 173,123 | +0.29(+3.61%) |
Mar 06, 2012 | 8.300 | 8.357 | 7.963 | 7.992 | 498,521 | -0.46(-5.46%) |
Mar 05, 2012 | 8.598 | 8.617 | 8.434 | 8.453 | 281,668 | -0.20(-2.33%) |
Mar 02, 2012 | 8.703 | 8.867 | 8.444 | 8.655 | 308,233 | -0.06(-0.66%) |