Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.730 | 8.280 | 7.500 | 7.560 | 54,393 | -0.11(-1.43%) |
May 30, 2012 | 7.820 | 7.940 | 7.610 | 7.670 | 18,699 | -0.27(-3.40%) |
May 29, 2012 | 7.950 | 8.020 | 7.780 | 7.940 | 22,424 | +0.05(+0.63%) |
May 25, 2012 | 8.040 | 8.040 | 7.820 | 7.890 | 7,587 | -0.21(-2.59%) |
May 24, 2012 | 7.800 | 8.100 | 7.690 | 8.100 | 27,433 | +0.26(+3.32%) |
May 23, 2012 | 7.700 | 7.990 | 7.475 | 7.840 | 31,110 | +0.04(+0.51%) |
May 22, 2012 | 8.080 | 8.190 | 7.610 | 7.800 | 29,065 | -0.28(-3.47%) |
May 21, 2012 | 8.220 | 8.400 | 7.990 | 8.080 | 30,791 | -0.13(-1.58%) |
May 18, 2012 | 7.720 | 8.630 | 7.700 | 8.210 | 41,756 | +0.41(+5.26%) |
May 17, 2012 | 7.890 | 8.180 | 7.750 | 7.800 | 31,207 | -0.15(-1.89%) |
May 16, 2012 | 8.150 | 8.340 | 7.940 | 7.950 | 27,158 | -0.24(-2.93%) |
May 15, 2012 | 8.160 | 8.338 | 8.160 | 8.190 | 14,565 | -0.06(-0.73%) |
May 14, 2012 | 8.160 | 8.500 | 8.160 | 8.250 | 22,385 | -0.09(-1.08%) |
May 11, 2012 | 8.490 | 8.510 | 8.268 | 8.340 | 31,027 | -0.34(-3.92%) |
May 10, 2012 | 8.800 | 8.850 | 8.590 | 8.680 | 31,866 | +0.02(+0.23%) |
May 09, 2012 | 8.310 | 8.740 | 8.250 | 8.660 | 41,830 | +0.06(+0.70%) |
May 08, 2012 | 8.220 | 8.750 | 8.220 | 8.600 | 26,122 | +0.22(+2.63%) |
May 07, 2012 | 8.160 | 8.480 | 8.140 | 8.380 | 20,840 | +0.22(+2.70%) |
May 04, 2012 | 8.650 | 8.700 | 8.120 | 8.160 | 31,196 | -0.56(-6.42%) |
May 03, 2012 | 9.020 | 9.040 | 8.700 | 8.720 | 19,932 | -0.31(-3.43%) |
May 02, 2012 | 8.990 | 9.090 | 8.520 | 9.030 | 114,971 | +0.59(+6.99%) |
May 01, 2012 | 8.490 | 8.770 | 8.410 | 8.440 | 25,881 | +0.01(+0.12%) |
Apr 30, 2012 | 8.910 | 8.910 | 8.350 | 8.430 | 22,712 | -0.44(-4.96%) |
Apr 27, 2012 | 8.770 | 8.890 | 8.770 | 8.870 | 12,937 | +0.10(+1.14%) |
Apr 26, 2012 | 8.980 | 9.020 | 8.740 | 8.770 | 19,699 | -0.21(-2.34%) |
Apr 25, 2012 | 8.580 | 9.140 | 8.460 | 8.980 | 33,386 | +0.52(+6.15%) |
Apr 24, 2012 | 8.190 | 8.570 | 8.130 | 8.460 | 45,078 | +0.25(+3.05%) |
Apr 23, 2012 | 8.050 | 8.430 | 8.050 | 8.210 | 31,492 | -0.03(-0.36%) |
Apr 20, 2012 | 8.290 | 8.400 | 8.130 | 8.240 | 20,592 | +0.14(+1.73%) |
Apr 19, 2012 | 8.460 | 8.549 | 8.050 | 8.100 | 11,024 | -0.35(-4.14%) |
Apr 18, 2012 | 8.500 | 8.580 | 8.450 | 8.450 | 24,832 | -0.15(-1.74%) |
Apr 17, 2012 | 8.650 | 8.750 | 8.530 | 8.600 | 33,517 | +0.06(+0.70%) |
Apr 16, 2012 | 8.360 | 8.580 | 8.360 | 8.540 | 11,039 | +0.27(+3.26%) |
Apr 13, 2012 | 8.340 | 8.420 | 8.220 | 8.270 | 24,638 | -0.14(-1.66%) |
Apr 12, 2012 | 8.190 | 8.640 | 8.000 | 8.410 | 127,917 | +0.21(+2.56%) |
Apr 11, 2012 | 8.350 | 8.380 | 8.040 | 8.200 | 42,093 | -0.06(-0.73%) |
Apr 10, 2012 | 8.630 | 8.840 | 8.150 | 8.260 | 34,971 | -0.39(-4.51%) |
Apr 09, 2012 | 8.640 | 8.850 | 8.610 | 8.650 | 23,920 | -0.22(-2.48%) |
Apr 05, 2012 | 8.880 | 8.986 | 8.600 | 8.870 | 31,054 | -0.24(-2.63%) |
Apr 04, 2012 | 9.540 | 9.540 | 8.874 | 9.110 | 34,252 | -0.47(-4.91%) |
Apr 03, 2012 | 9.680 | 9.729 | 9.490 | 9.580 | 28,815 | -0.17(-1.74%) |
Apr 02, 2012 | 9.180 | 9.830 | 9.160 | 9.750 | 23,132 | +0.55(+5.98%) |
Mar 30, 2012 | 9.220 | 9.440 | 9.120 | 9.200 | 38,690 | +0.11(+1.21%) |
Mar 29, 2012 | 9.330 | 9.550 | 9.030 | 9.090 | 50,509 | -0.46(-4.82%) |
Mar 28, 2012 | 9.680 | 9.700 | 9.410 | 9.550 | 26,954 | -0.12(-1.24%) |
Mar 27, 2012 | 10.11 | 10.11 | 9.640 | 9.670 | 18,940 | -0.44(-4.35%) |
Mar 26, 2012 | 10.07 | 10.31 | 9.870 | 10.11 | 32,189 | +0.20(+2.02%) |
Mar 23, 2012 | 9.490 | 9.960 | 9.490 | 9.910 | 19,767 | +0.37(+3.88%) |
Mar 22, 2012 | 9.900 | 10.00 | 9.460 | 9.540 | 17,149 | -0.39(-3.93%) |
Mar 21, 2012 | 10.00 | 10.07 | 9.890 | 9.930 | 19,390 | -0.07(-0.70%) |
Mar 20, 2012 | 10.20 | 10.36 | 9.890 | 10.00 | 14,896 | -0.28(-2.72%) |
Mar 19, 2012 | 10.00 | 10.50 | 10.00 | 10.28 | 30,514 | +0.37(+3.73%) |
Mar 16, 2012 | 10.61 | 10.61 | 9.900 | 9.910 | 55,849 | -0.63(-5.98%) |
Mar 15, 2012 | 10.06 | 10.74 | 9.880 | 10.54 | 25,040 | +0.53(+5.29%) |
Mar 14, 2012 | 10.26 | 10.44 | 9.910 | 10.01 | 32,032 | -0.24(-2.34%) |
Mar 13, 2012 | 10.28 | 10.30 | 10.01 | 10.25 | 20,861 | -0.01(-0.10%) |
Mar 12, 2012 | 10.31 | 10.49 | 10.22 | 10.26 | 8,359 | -0.12(-1.16%) |
Mar 09, 2012 | 10.20 | 10.59 | 10.20 | 10.38 | 18,118 | +0.13(+1.27%) |
Mar 08, 2012 | 9.990 | 10.29 | 9.780 | 10.25 | 15,607 | +0.31(+3.12%) |
Mar 07, 2012 | 9.710 | 9.990 | 9.710 | 9.940 | 14,733 | +0.12(+1.22%) |
Mar 06, 2012 | 10.05 | 10.40 | 9.550 | 9.820 | 101,046 | -0.42(-4.10%) |
Mar 05, 2012 | 9.780 | 10.54 | 9.760 | 10.24 | 42,760 | +0.45(+4.60%) |
Mar 02, 2012 | 10.36 | 10.52 | 9.770 | 9.790 | 31,832 | -0.53(-5.14%) |