Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.120 | 7.340 | 6.940 | 7.140 | 604,112 | +0.05(+0.71%) |
May 30, 2012 | 6.830 | 7.150 | 6.830 | 7.090 | 163,731 | +0.18(+2.60%) |
May 29, 2012 | 6.800 | 6.970 | 6.800 | 6.910 | 178,791 | +0.23(+3.44%) |
May 25, 2012 | 6.780 | 6.880 | 6.650 | 6.680 | 246,220 | -0.11(-1.62%) |
May 24, 2012 | 7.070 | 7.070 | 6.720 | 6.790 | 149,218 | -0.27(-3.82%) |
May 23, 2012 | 6.970 | 7.130 | 6.920 | 7.060 | 94,874 | +0.01(+0.14%) |
May 22, 2012 | 7.260 | 7.330 | 6.995 | 7.050 | 177,090 | -0.24(-3.29%) |
May 21, 2012 | 7.070 | 7.320 | 6.990 | 7.290 | 186,925 | +0.24(+3.40%) |
May 18, 2012 | 7.090 | 7.200 | 7.000 | 7.050 | 192,494 | -0.04(-0.56%) |
May 17, 2012 | 7.060 | 7.120 | 7.000 | 7.090 | 194,202 | +0.04(+0.57%) |
May 16, 2012 | 7.240 | 7.360 | 7.030 | 7.050 | 167,470 | -0.17(-2.35%) |
May 15, 2012 | 7.180 | 7.360 | 7.180 | 7.220 | 149,223 | +0.06(+0.84%) |
May 14, 2012 | 7.310 | 7.310 | 7.140 | 7.160 | 239,688 | -0.20(-2.72%) |
May 11, 2012 | 7.470 | 7.540 | 7.320 | 7.360 | 215,106 | -0.19(-2.52%) |
May 10, 2012 | 7.860 | 7.880 | 7.550 | 7.550 | 140,128 | -0.24(-3.08%) |
May 09, 2012 | 7.810 | 7.870 | 7.750 | 7.790 | 327,624 | -0.15(-1.89%) |
May 08, 2012 | 7.830 | 7.960 | 7.695 | 7.940 | 189,413 | +0.01(+0.13%) |
May 07, 2012 | 7.870 | 8.010 | 7.800 | 7.930 | 115,107 | +0.07(+0.89%) |
May 04, 2012 | 8.010 | 8.010 | 7.850 | 7.860 | 144,987 | -0.22(-2.72%) |
May 03, 2012 | 8.170 | 8.170 | 8.050 | 8.080 | 134,013 | -0.10(-1.22%) |
May 02, 2012 | 8.250 | 8.250 | 8.030 | 8.180 | 184,418 | -0.17(-2.04%) |
May 01, 2012 | 8.670 | 8.670 | 8.350 | 8.350 | 286,679 | -0.34(-3.91%) |
Apr 30, 2012 | 8.910 | 8.960 | 8.670 | 8.690 | 160,588 | -0.26(-2.91%) |
Apr 27, 2012 | 7.840 | 9.070 | 7.830 | 8.950 | 448,360 | +0.54(+6.42%) |
Apr 26, 2012 | 8.370 | 8.470 | 8.335 | 8.410 | 93,946 | +0.00(+0.00%) |
Apr 25, 2012 | 8.460 | 8.540 | 8.320 | 8.410 | 127,998 | +0.10(+1.20%) |
Apr 24, 2012 | 8.180 | 8.350 | 8.050 | 8.310 | 132,992 | +0.12(+1.47%) |
Apr 23, 2012 | 8.140 | 8.270 | 8.110 | 8.190 | 183,459 | -0.12(-1.44%) |
Apr 20, 2012 | 8.380 | 8.420 | 8.250 | 8.310 | 138,600 | +0.05(+0.61%) |
Apr 19, 2012 | 8.300 | 8.370 | 8.200 | 8.260 | 137,532 | -0.01(-0.12%) |
Apr 18, 2012 | 8.410 | 8.410 | 8.230 | 8.270 | 169,832 | -0.20(-2.36%) |
Apr 17, 2012 | 8.290 | 8.579 | 8.290 | 8.470 | 217,943 | +0.21(+2.54%) |
Apr 16, 2012 | 8.680 | 8.700 | 8.240 | 8.260 | 357,821 | -0.36(-4.12%) |
Apr 13, 2012 | 8.430 | 8.650 | 8.232 | 8.615 | 534,848 | +0.12(+1.35%) |
Apr 12, 2012 | 8.670 | 9.440 | 8.430 | 8.500 | 1,765,209 | -1.78(-17.32%) |
Apr 11, 2012 | 10.30 | 10.43 | 10.17 | 10.28 | 367,758 | +0.10(+0.98%) |
Apr 10, 2012 | 10.20 | 10.25 | 10.11 | 10.18 | 327,790 | -0.02(-0.20%) |
Apr 09, 2012 | 10.06 | 10.26 | 10.02 | 10.20 | 110,635 | -0.10(-0.97%) |
Apr 05, 2012 | 10.26 | 10.38 | 10.24 | 10.30 | 115,333 | -0.06(-0.58%) |
Apr 04, 2012 | 10.63 | 10.66 | 10.15 | 10.36 | 363,355 | -0.42(-3.90%) |
Apr 03, 2012 | 10.99 | 11.09 | 10.74 | 10.78 | 243,764 | -0.25(-2.27%) |
Apr 02, 2012 | 10.92 | 11.13 | 10.88 | 11.03 | 137,487 | +0.03(+0.27%) |
Mar 30, 2012 | 11.09 | 11.09 | 10.75 | 11.00 | 179,388 | +0.02(+0.18%) |
Mar 29, 2012 | 11.06 | 11.19 | 10.85 | 10.98 | 131,796 | -0.17(-1.52%) |
Mar 28, 2012 | 11.22 | 11.32 | 11.04 | 11.15 | 112,609 | -0.07(-0.62%) |
Mar 27, 2012 | 11.61 | 11.74 | 11.18 | 11.22 | 133,993 | -0.40(-3.44%) |
Mar 26, 2012 | 11.22 | 11.65 | 11.21 | 11.62 | 218,918 | +0.57(+5.16%) |
Mar 23, 2012 | 10.92 | 11.19 | 10.80 | 11.05 | 149,306 | +0.16(+1.47%) |
Mar 22, 2012 | 11.03 | 11.12 | 10.84 | 10.89 | 113,063 | -0.31(-2.77%) |
Mar 21, 2012 | 11.16 | 11.33 | 11.02 | 11.20 | 118,047 | +0.08(+0.72%) |
Mar 20, 2012 | 11.01 | 11.32 | 10.84 | 11.12 | 181,113 | -0.01(-0.09%) |
Mar 19, 2012 | 10.73 | 11.18 | 10.63 | 11.13 | 209,703 | +0.41(+3.82%) |
Mar 16, 2012 | 10.77 | 10.95 | 10.56 | 10.72 | 220,087 | +0.01(+0.09%) |
Mar 15, 2012 | 10.62 | 10.77 | 10.51 | 10.71 | 177,155 | +0.05(+0.47%) |
Mar 14, 2012 | 10.92 | 10.99 | 10.59 | 10.66 | 148,888 | -0.31(-2.83%) |
Mar 13, 2012 | 10.67 | 11.00 | 10.46 | 10.97 | 193,060 | +0.39(+3.69%) |
Mar 12, 2012 | 10.99 | 11.07 | 10.57 | 10.58 | 180,665 | -0.38(-3.47%) |
Mar 09, 2012 | 10.78 | 11.07 | 10.78 | 10.96 | 147,896 | +0.16(+1.48%) |
Mar 08, 2012 | 10.59 | 10.83 | 10.47 | 10.80 | 156,472 | +0.26(+2.47%) |
Mar 07, 2012 | 10.36 | 10.65 | 10.30 | 10.54 | 172,447 | +0.24(+2.33%) |
Mar 06, 2012 | 10.43 | 10.55 | 10.27 | 10.30 | 234,491 | -0.22(-2.09%) |
Mar 05, 2012 | 10.40 | 10.62 | 10.31 | 10.52 | 173,913 | +0.07(+0.67%) |
Mar 02, 2012 | 10.78 | 10.79 | 10.26 | 10.45 | 191,107 | -0.35(-3.24%) |