Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.180 | 9.370 | 9.160 | 9.300 | 75,844 | +0.16(+1.75%) |
May 30, 2012 | 8.840 | 9.200 | 8.840 | 9.140 | 224,371 | +0.29(+3.28%) |
May 29, 2012 | 8.650 | 8.870 | 8.650 | 8.850 | 52,319 | +0.13(+1.49%) |
May 28, 2012 | 8.720 | 8.810 | 8.680 | 8.720 | 18,397 | +0.05(+0.58%) |
May 25, 2012 | 8.500 | 8.830 | 8.500 | 8.670 | 129,704 | +0.08(+0.93%) |
May 24, 2012 | 8.590 | 8.770 | 8.550 | 8.590 | 51,703 | +0.06(+0.70%) |
May 23, 2012 | 8.430 | 8.740 | 8.420 | 8.530 | 91,159 | +0.06(+0.71%) |
May 22, 2012 | 8.390 | 8.620 | 8.250 | 8.470 | 87,038 | +0.18(+2.17%) |
May 18, 2012 | 8.290 | 8.290 | 8.290 | 0 | +0.03(+0.36%) | |
May 17, 2012 | 8.020 | 8.320 | 7.930 | 8.260 | 132,365 | +0.29(+3.64%) |
May 16, 2012 | 7.990 | 8.120 | 7.970 | 7.970 | 200,914 | -0.07(-0.87%) |
May 15, 2012 | 7.530 | 8.100 | 7.530 | 8.040 | 249,214 | +0.31(+4.01%) |
May 14, 2012 | 7.460 | 7.730 | 7.460 | 7.730 | 194,923 | +0.15(+1.98%) |
May 11, 2012 | 7.530 | 7.580 | 7.490 | 7.580 | 20,441 | +0.00(+0.00%) |
May 10, 2012 | 7.510 | 7.630 | 7.470 | 7.580 | 179,687 | +0.09(+1.20%) |
May 09, 2012 | 7.740 | 7.860 | 7.490 | 7.490 | 267,652 | -0.03(-0.40%) |
May 08, 2012 | 7.370 | 7.730 | 7.350 | 7.520 | 118,592 | +0.02(+0.27%) |
May 07, 2012 | 7.420 | 7.750 | 7.250 | 7.500 | 133,094 | +0.02(+0.27%) |
May 04, 2012 | 7.740 | 7.750 | 7.220 | 7.480 | 299,015 | +0.50(+7.16%) |
May 03, 2012 | 6.720 | 7.050 | 6.610 | 6.980 | 18,507 | +0.12(+1.75%) |
May 02, 2012 | 6.760 | 6.860 | 6.700 | 6.860 | 10,790 | +0.06(+0.88%) |
May 01, 2012 | 6.780 | 6.970 | 6.780 | 6.800 | 5,396 | +0.08(+1.19%) |
Apr 30, 2012 | 6.640 | 6.800 | 6.640 | 6.720 | 17,078 | -0.02(-0.30%) |
Apr 27, 2012 | 6.610 | 6.770 | 6.570 | 6.740 | 15,697 | -0.01(-0.15%) |
Apr 26, 2012 | 6.670 | 6.750 | 6.650 | 6.750 | 2,289 | +0.03(+0.45%) |
Apr 25, 2012 | 6.900 | 6.900 | 6.640 | 6.720 | 7,796 | -0.07(-1.03%) |
Apr 24, 2012 | 6.710 | 6.800 | 6.620 | 6.790 | 9,947 | +0.03(+0.44%) |
Apr 23, 2012 | 6.770 | 6.820 | 6.720 | 6.760 | 4,755 | -0.01(-0.15%) |
Apr 20, 2012 | 6.840 | 6.880 | 6.770 | 6.770 | 6,996 | -0.04(-0.59%) |
Apr 19, 2012 | 6.850 | 6.850 | 6.810 | 6.810 | 521 | -0.10(-1.45%) |
Apr 18, 2012 | 6.830 | 6.910 | 6.800 | 6.910 | 5,403 | +0.11(+1.62%) |
Apr 17, 2012 | 6.870 | 6.880 | 6.750 | 6.800 | 4,259 | -0.06(-0.87%) |
Apr 16, 2012 | 6.960 | 6.960 | 6.860 | 6.860 | 3,934 | -0.10(-1.44%) |
Apr 13, 2012 | 6.850 | 6.970 | 6.850 | 6.960 | 5,008 | -0.10(-1.42%) |
Apr 12, 2012 | 6.990 | 7.110 | 6.950 | 7.060 | 45,022 | +0.01(+0.14%) |
Apr 11, 2012 | 6.950 | 7.120 | 6.950 | 7.050 | 18,038 | -0.03(-0.42%) |
Apr 10, 2012 | 7.210 | 7.230 | 7.070 | 7.080 | 7,456 | -0.19(-2.61%) |
Apr 09, 2012 | 7.320 | 7.390 | 7.270 | 7.270 | 3,474 | -0.21(-2.81%) |
Apr 05, 2012 | 7.250 | 7.480 | 7.250 | 7.480 | 5,260 | -0.02(-0.27%) |
Apr 04, 2012 | 7.310 | 7.500 | 7.240 | 7.500 | 13,353 | +0.06(+0.81%) |
Apr 03, 2012 | 7.220 | 7.440 | 7.220 | 7.440 | 5,850 | +0.10(+1.36%) |
Apr 02, 2012 | 7.150 | 7.430 | 7.150 | 7.340 | 33,161 | -0.04(-0.54%) |
Mar 30, 2012 | 7.380 | 7.450 | 7.290 | 7.380 | 25,616 | -0.01(-0.14%) |
Mar 29, 2012 | 7.180 | 7.390 | 7.100 | 7.390 | 12,954 | +0.07(+0.96%) |
Mar 28, 2012 | 7.280 | 7.320 | 7.250 | 7.320 | 12,419 | -0.01(-0.14%) |
Mar 27, 2012 | 7.180 | 7.340 | 7.180 | 7.330 | 12,582 | +0.15(+2.09%) |
Mar 26, 2012 | 6.910 | 7.180 | 6.910 | 7.180 | 2,637 | +0.19(+2.72%) |
Mar 23, 2012 | 6.830 | 6.990 | 6.830 | 6.990 | 8,777 | +0.14(+2.04%) |
Mar 22, 2012 | 6.930 | 6.940 | 6.850 | 6.850 | 20,080 | -0.12(-1.72%) |
Mar 21, 2012 | 7.000 | 7.000 | 6.940 | 6.970 | 3,924 | -0.06(-0.85%) |
Mar 20, 2012 | 7.010 | 7.100 | 7.010 | 7.030 | 2,330 | +0.01(+0.14%) |
Mar 19, 2012 | 7.090 | 7.150 | 7.020 | 7.020 | 16,389 | -0.12(-1.68%) |
Mar 16, 2012 | 6.960 | 7.140 | 6.410 | 7.140 | 59,179 | +0.18(+2.59%) |
Mar 15, 2012 | 7.110 | 7.110 | 6.960 | 6.960 | 8,568 | -0.15(-2.11%) |
Mar 14, 2012 | 7.170 | 7.250 | 7.110 | 7.110 | 17,020 | -0.21(-2.87%) |
Mar 13, 2012 | 7.320 | 7.370 | 7.310 | 7.320 | 1,410 | -0.01(-0.14%) |
Mar 12, 2012 | 7.300 | 7.400 | 7.300 | 7.330 | 10,043 | +0.00(+0.00%) |
Mar 09, 2012 | 7.320 | 7.560 | 7.280 | 7.330 | 34,113 | +0.00(+0.00%) |
Mar 08, 2012 | 7.160 | 7.330 | 7.160 | 7.330 | 8,532 | +0.11(+1.52%) |
Mar 07, 2012 | 7.260 | 7.260 | 7.190 | 7.220 | 9,738 | -0.01(-0.14%) |
Mar 06, 2012 | 7.480 | 7.520 | 7.190 | 7.230 | 21,695 | -0.38(-4.99%) |
Mar 05, 2012 | 7.650 | 7.650 | 7.540 | 7.610 | 2,551 | -0.03(-0.39%) |
Mar 02, 2012 | 7.450 | 7.650 | 7.450 | 7.640 | 6,536 | +0.14(+1.87%) |