Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.324 | 8.324 | 7.979 | 8.161 | 135,533 | -0.18(-2.18%) |
May 30, 2012 | 8.615 | 8.615 | 8.297 | 8.342 | 103,549 | -0.35(-4.08%) |
May 29, 2012 | 8.524 | 8.751 | 8.177 | 8.697 | 132,362 | +0.37(+4.48%) |
May 25, 2012 | 7.943 | 8.388 | 7.715 | 8.324 | 45,721 | +0.40(+5.05%) |
May 24, 2012 | 7.997 | 8.088 | 7.815 | 7.924 | 26,052 | -0.04(-0.46%) |
May 23, 2012 | 7.579 | 7.970 | 7.461 | 7.961 | 154,883 | -0.05(-0.68%) |
May 22, 2012 | 7.961 | 8.252 | 7.924 | 8.015 | 57,677 | +0.05(+0.68%) |
May 21, 2012 | 7.688 | 8.006 | 7.670 | 7.961 | 155,378 | +0.25(+3.18%) |
May 18, 2012 | 7.730 | 7.843 | 7.679 | 7.715 | 89,694 | -0.12(-1.51%) |
May 17, 2012 | 8.306 | 8.370 | 7.788 | 7.834 | 182,621 | -0.45(-5.38%) |
May 16, 2012 | 8.570 | 8.570 | 8.061 | 8.279 | 198,333 | +0.49(+6.30%) |
May 15, 2012 | 7.679 | 8.070 | 7.470 | 7.788 | 145,213 | +0.04(+0.47%) |
May 14, 2012 | 7.679 | 7.870 | 7.525 | 7.752 | 381,373 | +0.03(+0.35%) |
May 11, 2012 | 7.752 | 7.941 | 7.588 | 7.725 | 694,103 | -0.10(-1.28%) |
May 10, 2012 | 8.188 | 8.224 | 7.743 | 7.824 | 172,625 | -0.30(-3.69%) |
May 09, 2012 | 7.988 | 8.188 | 7.915 | 8.124 | 140,012 | -0.01(-0.11%) |
May 08, 2012 | 8.106 | 8.313 | 7.997 | 8.133 | 66,504 | +0.05(+0.56%) |
May 07, 2012 | 8.152 | 8.215 | 7.906 | 8.088 | 97,205 | -0.02(-0.22%) |
May 04, 2012 | 8.588 | 8.588 | 8.061 | 8.106 | 228,309 | -0.56(-6.50%) |
May 03, 2012 | 8.942 | 8.951 | 8.561 | 8.670 | 244,797 | -0.27(-3.05%) |
May 02, 2012 | 8.924 | 9.197 | 8.847 | 8.942 | 215,212 | -0.02(-0.20%) |
May 01, 2012 | 9.069 | 9.169 | 8.933 | 8.960 | 116,381 | -0.06(-0.70%) |
Apr 30, 2012 | 9.088 | 9.106 | 8.942 | 9.024 | 134,926 | -0.06(-0.70%) |
Apr 27, 2012 | 9.079 | 9.342 | 8.979 | 9.088 | 121,266 | +0.00(+0.00%) |
Apr 26, 2012 | 9.142 | 9.233 | 8.652 | 9.088 | 469,748 | -0.06(-0.70%) |
Apr 25, 2012 | 9.215 | 9.215 | 8.915 | 9.151 | 150,129 | +0.05(+0.50%) |
Apr 24, 2012 | 9.169 | 9.306 | 9.088 | 9.106 | 141,098 | -0.07(-0.79%) |
Apr 23, 2012 | 9.524 | 9.597 | 9.142 | 9.179 | 649,360 | -0.49(-5.08%) |
Apr 20, 2012 | 9.860 | 10.09 | 9.488 | 9.669 | 159,415 | -0.21(-2.12%) |
Apr 19, 2012 | 9.996 | 10.03 | 9.806 | 9.878 | 303,179 | -0.11(-1.09%) |
Apr 18, 2012 | 9.769 | 10.07 | 9.769 | 9.987 | 242,204 | +0.22(+2.23%) |
Apr 17, 2012 | 9.769 | 9.824 | 9.724 | 9.769 | 688,602 | +0.05(+0.47%) |
Apr 16, 2012 | 10.08 | 10.17 | 9.578 | 9.724 | 473,807 | -0.35(-3.43%) |
Apr 13, 2012 | 9.978 | 10.22 | 9.942 | 10.07 | 323,906 | +0.10(+0.96%) |
Apr 12, 2012 | 9.960 | 10.03 | 9.769 | 9.974 | 189,528 | +0.06(+0.60%) |
Apr 11, 2012 | 9.778 | 10.02 | 9.524 | 9.915 | 231,442 | +0.25(+2.63%) |
Apr 10, 2012 | 9.751 | 9.915 | 9.460 | 9.660 | 312,441 | -0.22(-2.21%) |
Apr 09, 2012 | 9.906 | 9.996 | 9.751 | 9.878 | 113,409 | +0.00(+0.00%) |
Apr 05, 2012 | 9.851 | 9.996 | 9.742 | 9.878 | 139,853 | +0.03(+0.28%) |
Apr 04, 2012 | 10.04 | 10.13 | 9.787 | 9.851 | 164,241 | -0.24(-2.34%) |
Apr 03, 2012 | 10.04 | 10.17 | 9.961 | 10.09 | 294,865 | +0.08(+0.82%) |
Apr 02, 2012 | 9.633 | 10.10 | 9.569 | 10.01 | 475,639 | +0.37(+3.87%) |
Mar 30, 2012 | 9.533 | 9.669 | 9.310 | 9.633 | 117,123 | +0.29(+3.11%) |
Mar 29, 2012 | 9.597 | 9.651 | 9.133 | 9.342 | 272,124 | -0.35(-3.56%) |
Mar 28, 2012 | 9.651 | 9.778 | 9.488 | 9.687 | 159,745 | -0.02(-0.19%) |
Mar 27, 2012 | 9.906 | 9.996 | 9.569 | 9.706 | 150,549 | -0.12(-1.20%) |
Mar 26, 2012 | 9.697 | 9.842 | 9.678 | 9.824 | 158,367 | +0.24(+2.46%) |
Mar 23, 2012 | 9.760 | 9.787 | 9.551 | 9.587 | 252,235 | -0.20(-2.04%) |
Mar 22, 2012 | 9.769 | 9.951 | 9.560 | 9.787 | 472,214 | -0.07(-0.74%) |
Mar 21, 2012 | 9.633 | 9.915 | 9.351 | 9.860 | 394,553 | +0.25(+2.55%) |
Mar 20, 2012 | 8.733 | 9.724 | 8.733 | 9.615 | 418,959 | +1.10(+12.91%) |
Mar 19, 2012 | 8.633 | 8.888 | 8.488 | 8.515 | 309,274 | -0.13(-1.47%) |
Mar 16, 2012 | 8.870 | 8.970 | 8.633 | 8.642 | 184,220 | -0.29(-3.26%) |
Mar 15, 2012 | 9.065 | 9.160 | 8.879 | 8.933 | 78,116 | -0.11(-1.21%) |
Mar 14, 2012 | 9.188 | 9.406 | 8.924 | 9.042 | 134,483 | -0.15(-1.58%) |
Mar 13, 2012 | 8.479 | 9.242 | 8.452 | 9.188 | 245,671 | +0.79(+9.42%) |
Mar 12, 2012 | 9.124 | 9.197 | 8.252 | 8.397 | 256,953 | -0.75(-8.24%) |
Mar 09, 2012 | 8.815 | 9.297 | 8.699 | 9.151 | 180,656 | +0.35(+4.03%) |
Mar 08, 2012 | 8.642 | 8.906 | 8.570 | 8.797 | 102,548 | +0.27(+3.20%) |
Mar 07, 2012 | 8.270 | 8.570 | 8.270 | 8.524 | 649,680 | +0.27(+3.30%) |
Mar 06, 2012 | 8.633 | 8.633 | 8.107 | 8.252 | 250,970 | -0.50(-5.71%) |
Mar 05, 2012 | 8.851 | 8.997 | 8.624 | 8.751 | 255,890 | -0.15(-1.73%) |
Mar 02, 2012 | 9.124 | 9.165 | 8.824 | 8.906 | 531,323 | -0.21(-2.29%) |