Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.157 | 7.157 | 6.720 | 6.943 | 601,124 | -0.21(-2.88%) |
May 30, 2012 | 7.341 | 7.398 | 7.092 | 7.149 | 448,351 | -0.30(-4.05%) |
May 29, 2012 | 7.140 | 7.525 | 7.140 | 7.451 | 501,419 | +0.43(+6.17%) |
May 25, 2012 | 7.096 | 7.096 | 6.943 | 7.018 | 271,588 | -0.06(-0.87%) |
May 24, 2012 | 7.157 | 7.157 | 6.886 | 7.079 | 282,687 | -0.07(-0.92%) |
May 23, 2012 | 6.952 | 7.157 | 6.768 | 7.144 | 667,750 | +0.07(+0.93%) |
May 22, 2012 | 6.926 | 7.162 | 6.926 | 7.079 | 702,324 | +0.17(+2.41%) |
May 21, 2012 | 6.598 | 6.917 | 6.562 | 6.912 | 508,214 | +0.33(+4.98%) |
May 18, 2012 | 6.444 | 6.676 | 6.431 | 6.584 | 500,427 | +0.12(+1.83%) |
May 17, 2012 | 6.864 | 6.864 | 6.309 | 6.466 | 1,248,813 | -0.40(-5.86%) |
May 16, 2012 | 7.000 | 7.101 | 6.847 | 6.869 | 622,948 | -0.08(-1.20%) |
May 15, 2012 | 7.267 | 7.411 | 6.934 | 6.952 | 489,446 | -0.35(-4.79%) |
May 14, 2012 | 7.022 | 7.420 | 7.022 | 7.302 | 628,726 | +0.14(+2.02%) |
May 11, 2012 | 7.359 | 7.359 | 7.059 | 7.157 | 631,282 | -0.33(-4.38%) |
May 10, 2012 | 7.284 | 7.569 | 7.210 | 7.486 | 602,287 | +0.31(+4.27%) |
May 09, 2012 | 7.153 | 7.263 | 7.004 | 7.179 | 502,578 | -0.12(-1.68%) |
May 08, 2012 | 7.481 | 7.499 | 7.149 | 7.302 | 683,736 | -0.28(-3.69%) |
May 07, 2012 | 7.153 | 7.604 | 7.083 | 7.582 | 1,463,766 | +0.35(+4.90%) |
May 04, 2012 | 7.753 | 7.779 | 7.079 | 7.228 | 1,012,246 | -0.58(-7.40%) |
May 03, 2012 | 8.549 | 8.662 | 7.591 | 7.805 | 1,479,087 | -0.56(-6.65%) |
May 02, 2012 | 8.260 | 8.369 | 8.054 | 8.361 | 607,256 | +0.09(+1.11%) |
May 01, 2012 | 8.466 | 8.614 | 8.260 | 8.269 | 457,382 | -0.17(-2.07%) |
Apr 30, 2012 | 8.697 | 8.700 | 8.409 | 8.444 | 419,261 | -0.26(-2.97%) |
Apr 27, 2012 | 8.544 | 8.750 | 8.422 | 8.702 | 1,298,762 | +0.23(+2.68%) |
Apr 26, 2012 | 8.662 | 8.697 | 8.448 | 8.474 | 436,194 | -0.24(-2.76%) |
Apr 25, 2012 | 8.374 | 8.724 | 8.312 | 8.715 | 551,677 | +0.53(+6.47%) |
Apr 24, 2012 | 8.159 | 8.355 | 8.159 | 8.186 | 510,591 | +0.07(+0.92%) |
Apr 23, 2012 | 8.194 | 8.194 | 7.963 | 8.111 | 536,662 | -0.32(-3.84%) |
Apr 20, 2012 | 8.378 | 8.501 | 8.216 | 8.435 | 668,290 | +0.18(+2.23%) |
Apr 19, 2012 | 8.540 | 8.662 | 8.186 | 8.251 | 429,256 | -0.31(-3.63%) |
Apr 18, 2012 | 8.050 | 8.759 | 8.050 | 8.562 | 1,640,886 | +0.69(+8.78%) |
Apr 17, 2012 | 7.753 | 8.076 | 7.713 | 7.871 | 348,107 | +0.21(+2.80%) |
Apr 16, 2012 | 7.678 | 7.774 | 7.459 | 7.656 | 207,967 | +0.04(+0.46%) |
Apr 13, 2012 | 7.893 | 7.932 | 7.612 | 7.621 | 311,913 | -0.33(-4.13%) |
Apr 12, 2012 | 7.779 | 8.116 | 7.753 | 7.949 | 362,589 | +0.19(+2.48%) |
Apr 11, 2012 | 7.490 | 7.875 | 7.490 | 7.757 | 490,895 | +0.35(+4.73%) |
Apr 10, 2012 | 7.801 | 7.875 | 7.407 | 7.407 | 844,404 | -0.40(-5.10%) |
Apr 09, 2012 | 8.094 | 8.102 | 7.761 | 7.805 | 1,084,198 | -0.53(-6.30%) |
Apr 05, 2012 | 8.111 | 8.391 | 8.111 | 8.330 | 301,775 | +0.15(+1.87%) |
Apr 04, 2012 | 8.418 | 8.531 | 8.107 | 8.177 | 318,893 | -0.40(-4.64%) |
Apr 03, 2012 | 8.527 | 8.794 | 8.410 | 8.575 | 771,204 | +0.05(+0.56%) |
Apr 02, 2012 | 8.260 | 8.531 | 8.015 | 8.527 | 807,286 | +0.25(+3.01%) |
Mar 30, 2012 | 8.418 | 8.448 | 8.201 | 8.277 | 352,891 | -0.04(-0.53%) |
Mar 29, 2012 | 8.207 | 8.356 | 8.207 | 8.321 | 408,795 | +0.02(+0.21%) |
Mar 28, 2012 | 8.312 | 8.439 | 8.177 | 8.304 | 944,740 | +0.00(+0.05%) |
Mar 27, 2012 | 8.601 | 8.615 | 8.299 | 8.299 | 651,986 | -0.31(-3.61%) |
Mar 26, 2012 | 8.689 | 8.824 | 8.588 | 8.610 | 414,829 | +0.04(+0.46%) |
Mar 23, 2012 | 8.588 | 8.649 | 8.334 | 8.571 | 425,933 | -0.01(-0.15%) |
Mar 22, 2012 | 8.803 | 8.838 | 8.440 | 8.584 | 484,502 | -0.34(-3.82%) |
Mar 21, 2012 | 8.798 | 9.061 | 8.728 | 8.925 | 416,077 | +0.14(+1.64%) |
Mar 20, 2012 | 9.065 | 9.093 | 8.724 | 8.781 | 762,351 | -0.34(-3.74%) |
Mar 19, 2012 | 8.658 | 9.188 | 8.658 | 9.122 | 1,243,286 | +0.43(+4.93%) |
Mar 16, 2012 | 8.881 | 8.881 | 8.584 | 8.693 | 644,175 | -0.14(-1.54%) |
Mar 15, 2012 | 8.759 | 8.973 | 8.667 | 8.829 | 1,247,908 | +0.10(+1.20%) |
Mar 14, 2012 | 8.750 | 8.789 | 8.662 | 8.724 | 253,309 | -0.02(-0.20%) |
Mar 13, 2012 | 8.851 | 9.013 | 8.671 | 8.741 | 866,619 | +0.04(+0.40%) |
Mar 12, 2012 | 8.697 | 8.781 | 8.571 | 8.706 | 546,285 | +0.03(+0.35%) |
Mar 09, 2012 | 8.754 | 8.811 | 8.579 | 8.676 | 1,330,717 | -0.10(-1.15%) |
Mar 08, 2012 | 8.842 | 8.881 | 8.706 | 8.776 | 833,652 | +0.03(+0.30%) |
Mar 07, 2012 | 8.658 | 8.820 | 8.654 | 8.750 | 1,964,294 | +0.12(+1.37%) |
Mar 06, 2012 | 8.571 | 8.750 | 8.496 | 8.632 | 717,586 | -0.11(-1.30%) |
Mar 05, 2012 | 8.680 | 8.780 | 8.557 | 8.746 | 1,158,043 | +0.12(+1.42%) |
Mar 02, 2012 | 8.614 | 9.026 | 8.514 | 8.623 | 1,978,232 | +0.10(+1.13%) |