Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.280 | 6.310 | 6.110 | 6.300 | 408,145 | +0.01(+0.16%) |
May 30, 2012 | 6.380 | 6.430 | 6.160 | 6.290 | 1,073,826 | -0.16(-2.48%) |
May 29, 2012 | 6.380 | 6.510 | 6.140 | 6.450 | 598,570 | -0.06(-0.92%) |
May 25, 2012 | 6.560 | 6.620 | 6.410 | 6.510 | 199,307 | -0.08(-1.21%) |
May 24, 2012 | 6.570 | 6.590 | 6.450 | 6.590 | 180,108 | +0.04(+0.61%) |
May 23, 2012 | 6.520 | 6.560 | 6.320 | 6.550 | 175,475 | +0.00(+0.00%) |
May 22, 2012 | 6.630 | 6.650 | 6.500 | 6.550 | 197,501 | -0.03(-0.46%) |
May 21, 2012 | 6.550 | 6.620 | 6.470 | 6.580 | 161,324 | +0.05(+0.77%) |
May 18, 2012 | 6.660 | 6.690 | 6.450 | 6.530 | 224,072 | -0.08(-1.21%) |
May 17, 2012 | 6.630 | 6.730 | 6.540 | 6.610 | 356,466 | -0.17(-2.51%) |
May 16, 2012 | 7.000 | 7.020 | 6.780 | 6.780 | 285,156 | -0.18(-2.59%) |
May 15, 2012 | 6.880 | 7.030 | 6.880 | 6.960 | 305,530 | +0.10(+1.46%) |
May 14, 2012 | 6.920 | 6.950 | 6.830 | 6.860 | 237,125 | -0.17(-2.42%) |
May 11, 2012 | 6.990 | 7.060 | 6.940 | 7.030 | 241,073 | -0.07(-0.99%) |
May 10, 2012 | 7.280 | 7.320 | 7.010 | 7.100 | 332,163 | -0.09(-1.25%) |
May 09, 2012 | 6.990 | 7.240 | 6.950 | 7.190 | 363,133 | +0.07(+0.98%) |
May 08, 2012 | 7.030 | 7.160 | 6.941 | 7.120 | 450,918 | +0.01(+0.14%) |
May 07, 2012 | 6.980 | 7.120 | 6.790 | 7.110 | 546,212 | +0.09(+1.28%) |
May 04, 2012 | 7.300 | 7.300 | 6.470 | 7.020 | 1,074,229 | -0.37(-5.01%) |
May 03, 2012 | 7.370 | 7.490 | 7.280 | 7.390 | 310,142 | +0.02(+0.27%) |
May 02, 2012 | 7.440 | 7.470 | 7.340 | 7.370 | 176,796 | -0.08(-1.07%) |
May 01, 2012 | 7.570 | 7.610 | 7.450 | 7.450 | 288,777 | -0.12(-1.59%) |
Apr 30, 2012 | 7.580 | 7.600 | 7.510 | 7.570 | 3,729,823 | -0.02(-0.26%) |
Apr 27, 2012 | 7.500 | 7.600 | 7.430 | 7.590 | 242,080 | +0.13(+1.74%) |
Apr 26, 2012 | 7.420 | 7.510 | 7.380 | 7.460 | 360,096 | +0.06(+0.81%) |
Apr 25, 2012 | 7.440 | 7.500 | 7.350 | 7.400 | 248,634 | +0.07(+0.95%) |
Apr 24, 2012 | 7.330 | 7.470 | 7.310 | 7.330 | 239,034 | -0.03(-0.41%) |
Apr 23, 2012 | 7.380 | 7.440 | 7.290 | 7.360 | 195,070 | -0.09(-1.21%) |
Apr 20, 2012 | 7.480 | 7.570 | 7.430 | 7.450 | 118,806 | +0.00(+0.00%) |
Apr 19, 2012 | 7.460 | 7.540 | 7.360 | 7.450 | 161,761 | +0.03(+0.40%) |
Apr 18, 2012 | 7.490 | 7.590 | 7.410 | 7.420 | 155,685 | -0.14(-1.85%) |
Apr 17, 2012 | 7.510 | 7.590 | 7.480 | 7.560 | 286,003 | +0.12(+1.61%) |
Apr 16, 2012 | 7.560 | 7.690 | 7.360 | 7.440 | 263,383 | -0.06(-0.80%) |
Apr 13, 2012 | 7.630 | 7.710 | 7.475 | 7.500 | 241,672 | -0.16(-2.09%) |
Apr 12, 2012 | 7.620 | 7.730 | 7.570 | 7.660 | 198,043 | +0.06(+0.79%) |
Apr 11, 2012 | 7.480 | 7.620 | 7.410 | 7.600 | 345,104 | +0.24(+3.26%) |
Apr 10, 2012 | 7.870 | 7.870 | 7.340 | 7.360 | 696,695 | -0.64(-8.00%) |
Apr 09, 2012 | 7.960 | 8.030 | 7.875 | 8.000 | 363,469 | -0.07(-0.87%) |
Apr 05, 2012 | 7.880 | 8.110 | 7.800 | 8.070 | 497,429 | +0.13(+1.64%) |
Apr 04, 2012 | 8.120 | 8.140 | 7.760 | 7.940 | 1,985,625 | -0.29(-3.52%) |
Apr 03, 2012 | 8.070 | 8.410 | 8.060 | 8.230 | 595,855 | +0.21(+2.62%) |
Apr 02, 2012 | 7.940 | 8.110 | 7.940 | 8.020 | 370,525 | +0.04(+0.50%) |
Mar 30, 2012 | 7.890 | 7.980 | 7.800 | 7.980 | 452,136 | +0.13(+1.66%) |
Mar 29, 2012 | 7.820 | 7.920 | 7.760 | 7.850 | 278,754 | -0.01(-0.13%) |
Mar 28, 2012 | 7.970 | 7.990 | 7.830 | 7.860 | 176,841 | -0.14(-1.75%) |
Mar 27, 2012 | 7.900 | 8.050 | 7.840 | 8.000 | 347,819 | +0.10(+1.27%) |
Mar 26, 2012 | 8.080 | 8.090 | 7.870 | 7.900 | 391,704 | -0.10(-1.25%) |
Mar 23, 2012 | 7.960 | 8.020 | 7.870 | 8.000 | 234,821 | -0.01(-0.12%) |
Mar 22, 2012 | 7.970 | 8.120 | 7.908 | 8.010 | 352,578 | -0.01(-0.12%) |
Mar 21, 2012 | 8.160 | 8.230 | 8.000 | 8.020 | 295,905 | -0.17(-2.08%) |
Mar 20, 2012 | 8.140 | 8.190 | 7.800 | 8.190 | 806,454 | +0.18(+2.25%) |
Mar 19, 2012 | 7.880 | 8.150 | 7.880 | 8.010 | 884,187 | +0.14(+1.78%) |
Mar 16, 2012 | 8.220 | 8.360 | 7.790 | 7.870 | 1,579,923 | -6.49(-45.19%) |
Mar 15, 2012 | 14.00 | 14.39 | 13.86 | 14.36 | 529,410 | +0.41(+2.94%) |
Mar 14, 2012 | 13.84 | 14.03 | 13.81 | 13.95 | 279,755 | +0.07(+0.50%) |
Mar 13, 2012 | 13.59 | 14.01 | 13.56 | 13.88 | 297,921 | +0.23(+1.68%) |
Mar 12, 2012 | 13.58 | 13.90 | 13.51 | 13.65 | 305,449 | -0.09(-0.66%) |
Mar 09, 2012 | 13.67 | 13.83 | 13.49 | 13.74 | 495,515 | +0.01(+0.07%) |
Mar 08, 2012 | 13.50 | 13.88 | 13.45 | 13.73 | 814,613 | +0.23(+1.70%) |
Mar 07, 2012 | 13.62 | 13.62 | 13.27 | 13.50 | 524,107 | -0.06(-0.44%) |
Mar 06, 2012 | 13.93 | 14.32 | 13.41 | 13.56 | 840,123 | -0.75(-5.24%) |
Mar 05, 2012 | 14.25 | 14.88 | 14.25 | 14.31 | 668,261 | +0.09(+0.63%) |
Mar 02, 2012 | 14.35 | 14.42 | 14.06 | 14.22 | 1,704,082 | -0.01(-0.07%) |