Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.179 | 7.233 | 6.977 | 7.078 | 2,716,156 | -0.12(-1.62%) |
May 30, 2012 | 7.349 | 7.349 | 7.132 | 7.194 | 1,263,532 | -0.22(-2.93%) |
May 29, 2012 | 7.396 | 7.450 | 7.295 | 7.411 | 1,593,806 | +0.12(+1.60%) |
May 25, 2012 | 7.342 | 7.373 | 7.225 | 7.295 | 1,824,842 | -0.06(-0.84%) |
May 24, 2012 | 7.481 | 7.543 | 7.295 | 7.357 | 2,062,572 | -0.12(-1.66%) |
May 23, 2012 | 7.295 | 7.559 | 7.093 | 7.481 | 2,823,100 | +0.15(+2.01%) |
May 22, 2012 | 7.636 | 7.667 | 7.334 | 7.334 | 2,704,188 | -0.27(-3.57%) |
May 21, 2012 | 7.536 | 7.737 | 7.481 | 7.605 | 1,910,753 | +0.08(+1.03%) |
May 18, 2012 | 7.605 | 7.861 | 7.497 | 7.528 | 1,699,461 | -0.12(-1.52%) |
May 17, 2012 | 7.830 | 7.993 | 7.621 | 7.644 | 3,231,074 | -0.26(-3.24%) |
May 16, 2012 | 7.877 | 8.102 | 7.869 | 7.900 | 1,602,424 | +0.02(+0.30%) |
May 15, 2012 | 7.916 | 8.032 | 7.776 | 7.877 | 1,634,413 | -0.08(-0.98%) |
May 14, 2012 | 7.978 | 8.141 | 7.846 | 7.955 | 2,059,057 | -0.15(-1.82%) |
May 11, 2012 | 7.970 | 8.149 | 7.877 | 8.102 | 2,777,859 | +0.05(+0.67%) |
May 10, 2012 | 7.916 | 8.180 | 7.768 | 8.048 | 3,927,289 | +0.21(+2.67%) |
May 09, 2012 | 7.900 | 7.962 | 7.605 | 7.838 | 3,731,814 | -0.25(-3.07%) |
May 08, 2012 | 8.040 | 8.180 | 7.761 | 8.087 | 3,776,618 | -0.02(-0.29%) |
May 07, 2012 | 8.257 | 8.459 | 7.986 | 8.110 | 4,464,451 | -0.29(-3.51%) |
May 04, 2012 | 8.622 | 8.731 | 8.327 | 8.405 | 5,682,309 | -0.27(-3.13%) |
May 03, 2012 | 8.606 | 8.847 | 8.529 | 8.676 | 2,933,385 | -0.07(-0.80%) |
May 02, 2012 | 8.614 | 8.851 | 8.226 | 8.746 | 6,213,258 | +0.21(+2.45%) |
May 01, 2012 | 8.319 | 10.32 | 8.191 | 8.537 | 7,671,174 | +0.35(+4.27%) |
Apr 30, 2012 | 8.490 | 8.513 | 7.993 | 8.187 | 11,058,730 | -0.33(-3.83%) |
Apr 27, 2012 | 8.358 | 8.552 | 8.234 | 8.513 | 1,197,982 | +0.16(+1.95%) |
Apr 26, 2012 | 8.164 | 8.428 | 8.118 | 8.350 | 1,724,135 | +0.19(+2.28%) |
Apr 25, 2012 | 8.374 | 8.544 | 8.079 | 8.164 | 1,169,695 | -0.16(-1.96%) |
Apr 24, 2012 | 8.296 | 8.381 | 8.079 | 8.327 | 1,622,533 | +0.04(+0.47%) |
Apr 23, 2012 | 8.475 | 8.475 | 8.195 | 8.288 | 1,227,959 | -0.27(-3.17%) |
Apr 20, 2012 | 8.638 | 8.707 | 8.475 | 8.560 | 968,094 | +0.03(+0.36%) |
Apr 19, 2012 | 8.769 | 8.816 | 8.350 | 8.529 | 2,872,817 | -0.26(-2.92%) |
Apr 18, 2012 | 8.793 | 8.909 | 8.513 | 8.785 | 1,999,031 | -0.05(-0.53%) |
Apr 17, 2012 | 9.010 | 9.095 | 8.832 | 8.832 | 2,338,773 | -0.31(-3.40%) |
Apr 16, 2012 | 9.002 | 9.297 | 8.863 | 9.142 | 934,847 | +0.19(+2.17%) |
Apr 13, 2012 | 9.119 | 9.134 | 8.878 | 8.948 | 1,012,979 | -0.23(-2.54%) |
Apr 12, 2012 | 9.057 | 9.336 | 9.041 | 9.181 | 701,836 | +0.11(+1.20%) |
Apr 11, 2012 | 8.886 | 9.119 | 8.824 | 9.072 | 622,270 | +0.32(+3.63%) |
Apr 10, 2012 | 9.134 | 9.157 | 8.583 | 8.754 | 757,723 | -0.38(-4.16%) |
Apr 09, 2012 | 9.157 | 9.297 | 8.948 | 9.134 | 526,800 | -0.21(-2.24%) |
Apr 05, 2012 | 9.328 | 9.483 | 9.258 | 9.344 | 773,529 | +0.00(+0.00%) |
Apr 04, 2012 | 9.631 | 9.631 | 9.266 | 9.344 | 576,991 | -0.42(-4.29%) |
Apr 03, 2012 | 9.972 | 10.07 | 9.685 | 9.763 | 440,160 | -0.24(-2.41%) |
Apr 02, 2012 | 9.615 | 10.07 | 9.320 | 10.00 | 725,170 | +0.37(+3.87%) |
Mar 30, 2012 | 9.910 | 9.910 | 9.538 | 9.631 | 693,941 | -0.18(-1.82%) |
Mar 29, 2012 | 9.740 | 9.926 | 9.677 | 9.809 | 465,262 | -0.03(-0.32%) |
Mar 28, 2012 | 9.871 | 9.902 | 9.639 | 9.840 | 433,852 | -0.04(-0.39%) |
Mar 27, 2012 | 9.833 | 10.13 | 9.833 | 9.879 | 517,899 | +0.02(+0.24%) |
Mar 26, 2012 | 9.794 | 9.902 | 9.740 | 9.856 | 577,571 | +0.16(+1.68%) |
Mar 23, 2012 | 9.670 | 9.802 | 9.592 | 9.693 | 488,768 | +0.02(+0.16%) |
Mar 22, 2012 | 9.685 | 9.840 | 9.522 | 9.677 | 523,241 | -0.14(-1.42%) |
Mar 21, 2012 | 9.957 | 9.957 | 9.802 | 9.817 | 563,724 | -0.13(-1.33%) |
Mar 20, 2012 | 9.980 | 10.03 | 9.817 | 9.949 | 505,232 | -0.15(-1.46%) |
Mar 19, 2012 | 9.825 | 10.21 | 9.747 | 10.10 | 847,438 | +0.23(+2.28%) |
Mar 16, 2012 | 10.08 | 10.10 | 9.833 | 9.871 | 1,087,819 | -0.21(-2.08%) |
Mar 15, 2012 | 9.934 | 10.28 | 9.809 | 10.08 | 1,877,891 | +0.38(+3.92%) |
Mar 14, 2012 | 9.553 | 9.701 | 9.499 | 9.701 | 461,528 | +0.12(+1.30%) |
Mar 13, 2012 | 9.328 | 9.608 | 9.227 | 9.577 | 712,827 | +0.35(+3.78%) |
Mar 12, 2012 | 9.196 | 9.289 | 9.002 | 9.227 | 295,025 | +0.05(+0.59%) |
Mar 09, 2012 | 8.971 | 9.328 | 8.956 | 9.173 | 289,295 | +0.20(+2.25%) |
Mar 08, 2012 | 9.010 | 9.049 | 8.901 | 8.971 | 460,560 | +0.02(+0.26%) |
Mar 07, 2012 | 8.808 | 9.095 | 8.692 | 8.948 | 379,774 | +0.16(+1.77%) |
Mar 06, 2012 | 8.878 | 8.956 | 8.715 | 8.793 | 594,408 | -0.20(-2.24%) |
Mar 05, 2012 | 9.282 | 9.320 | 8.886 | 8.995 | 394,427 | -0.33(-3.50%) |
Mar 02, 2012 | 9.328 | 9.631 | 9.251 | 9.320 | 754,573 | -0.02(-0.17%) |