Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.940 | 9.010 | 8.610 | 8.680 | 1,295,533 | -0.27(-3.02%) |
May 30, 2012 | 8.660 | 9.100 | 8.430 | 8.950 | 1,418,643 | +0.06(+0.67%) |
May 29, 2012 | 9.140 | 9.200 | 8.750 | 8.890 | 1,184,847 | -0.06(-0.67%) |
May 25, 2012 | 8.930 | 9.020 | 8.740 | 8.950 | 1,225,072 | +0.05(+0.56%) |
May 24, 2012 | 8.920 | 8.980 | 8.590 | 8.900 | 1,480,794 | +0.13(+1.48%) |
May 23, 2012 | 8.140 | 8.770 | 7.911 | 8.770 | 1,748,234 | +0.50(+6.05%) |
May 22, 2012 | 8.400 | 8.690 | 8.120 | 8.270 | 1,530,081 | -0.17(-2.01%) |
May 21, 2012 | 7.960 | 8.470 | 7.940 | 8.440 | 1,064,355 | +0.48(+6.03%) |
May 18, 2012 | 8.170 | 8.330 | 7.880 | 7.960 | 1,419,576 | +0.04(+0.51%) |
May 17, 2012 | 7.740 | 8.070 | 7.680 | 7.920 | 1,959,980 | +0.37(+4.90%) |
May 16, 2012 | 7.480 | 7.930 | 7.250 | 7.550 | 2,152,375 | +0.04(+0.53%) |
May 15, 2012 | 8.050 | 8.260 | 7.450 | 7.510 | 2,148,573 | -0.56(-6.94%) |
May 14, 2012 | 8.340 | 8.630 | 8.050 | 8.070 | 1,140,832 | -0.51(-5.94%) |
May 11, 2012 | 8.580 | 8.850 | 8.510 | 8.580 | 915,678 | -0.17(-1.94%) |
May 10, 2012 | 8.950 | 9.128 | 8.650 | 8.750 | 1,265,286 | -0.02(-0.23%) |
May 09, 2012 | 7.930 | 9.020 | 7.900 | 8.770 | 2,235,777 | +0.60(+7.34%) |
May 08, 2012 | 8.150 | 8.200 | 7.781 | 8.170 | 1,530,746 | -0.09(-1.09%) |
May 07, 2012 | 8.420 | 8.470 | 8.110 | 8.260 | 1,055,377 | -0.18(-2.13%) |
May 04, 2012 | 8.620 | 8.880 | 8.380 | 8.440 | 1,067,551 | -0.21(-2.43%) |
May 03, 2012 | 8.870 | 8.910 | 8.510 | 8.650 | 830,814 | -0.27(-3.03%) |
May 02, 2012 | 9.050 | 9.060 | 8.850 | 8.920 | 785,316 | -0.25(-2.73%) |
May 01, 2012 | 9.300 | 9.463 | 9.140 | 9.170 | 1,019,524 | -0.10(-1.08%) |
Apr 30, 2012 | 8.780 | 9.270 | 8.650 | 9.270 | 1,756,359 | +0.46(+5.22%) |
Apr 27, 2012 | 8.860 | 8.930 | 8.720 | 8.810 | 662,412 | +0.10(+1.15%) |
Apr 26, 2012 | 8.720 | 8.836 | 8.600 | 8.710 | 970,179 | +0.02(+0.23%) |
Apr 25, 2012 | 8.300 | 8.700 | 8.200 | 8.690 | 1,220,727 | +0.48(+5.85%) |
Apr 24, 2012 | 8.400 | 8.440 | 8.050 | 8.210 | 779,178 | -0.06(-0.73%) |
Apr 23, 2012 | 8.370 | 8.400 | 8.060 | 8.270 | 1,290,237 | -0.30(-3.50%) |
Apr 20, 2012 | 8.680 | 8.780 | 8.550 | 8.570 | 630,115 | -0.07(-0.81%) |
Apr 19, 2012 | 8.800 | 8.950 | 8.600 | 8.640 | 958,252 | -0.04(-0.46%) |
Apr 18, 2012 | 8.800 | 8.938 | 8.600 | 8.680 | 970,497 | -0.17(-1.92%) |
Apr 17, 2012 | 8.900 | 9.000 | 8.720 | 8.850 | 919,335 | +0.11(+1.26%) |
Apr 16, 2012 | 9.150 | 9.200 | 8.700 | 8.740 | 1,195,998 | -0.36(-3.96%) |
Apr 13, 2012 | 9.270 | 9.310 | 9.030 | 9.100 | 1,134,187 | -0.30(-3.19%) |
Apr 12, 2012 | 8.970 | 9.540 | 8.920 | 9.400 | 1,546,420 | +0.50(+5.62%) |
Apr 11, 2012 | 9.110 | 9.210 | 8.850 | 8.900 | 940,262 | -0.12(-1.33%) |
Apr 10, 2012 | 8.800 | 9.070 | 8.560 | 9.020 | 1,257,116 | +0.24(+2.73%) |
Apr 09, 2012 | 9.000 | 9.150 | 8.770 | 8.780 | 952,818 | -0.26(-2.88%) |
Apr 05, 2012 | 9.230 | 9.258 | 8.970 | 9.040 | 1,166,076 | -0.09(-0.99%) |
Apr 04, 2012 | 9.220 | 9.250 | 9.010 | 9.130 | 1,721,655 | -0.33(-3.49%) |
Apr 03, 2012 | 9.840 | 9.840 | 9.360 | 9.460 | 1,366,131 | -0.34(-3.47%) |
Apr 02, 2012 | 9.480 | 9.900 | 9.420 | 9.800 | 1,546,089 | +0.32(+3.38%) |
Mar 30, 2012 | 9.560 | 9.590 | 9.250 | 9.480 | 1,234,343 | +0.08(+0.85%) |
Mar 29, 2012 | 9.300 | 9.420 | 9.080 | 9.400 | 1,401,441 | +0.12(+1.29%) |
Mar 28, 2012 | 9.540 | 9.620 | 9.210 | 9.280 | 1,120,052 | -0.40(-4.13%) |
Mar 27, 2012 | 10.14 | 10.16 | 9.680 | 9.680 | 1,387,033 | -0.38(-3.78%) |
Mar 26, 2012 | 10.05 | 10.12 | 9.820 | 10.06 | 1,181,077 | +0.21(+2.13%) |
Mar 23, 2012 | 9.590 | 9.930 | 9.510 | 9.850 | 1,645,629 | +0.36(+3.79%) |
Mar 22, 2012 | 9.090 | 9.520 | 9.070 | 9.490 | 1,706,277 | +0.26(+2.82%) |
Mar 21, 2012 | 9.370 | 9.490 | 9.230 | 9.230 | 1,257,455 | -0.09(-0.97%) |
Mar 20, 2012 | 9.320 | 9.330 | 9.010 | 9.320 | 1,570,848 | -0.01(-0.11%) |
Mar 19, 2012 | 9.350 | 9.560 | 9.300 | 9.330 | 1,439,245 | -0.05(-0.53%) |
Mar 16, 2012 | 9.320 | 9.460 | 9.280 | 9.380 | 1,055,232 | +0.04(+0.43%) |
Mar 15, 2012 | 9.310 | 9.500 | 9.220 | 9.340 | 883,243 | +0.08(+0.86%) |
Mar 14, 2012 | 9.490 | 9.500 | 9.160 | 9.260 | 1,458,761 | -0.32(-3.34%) |
Mar 13, 2012 | 9.690 | 9.900 | 9.540 | 9.580 | 1,111,441 | -0.15(-1.54%) |
Mar 12, 2012 | 9.900 | 10.00 | 9.630 | 9.730 | 1,319,529 | -0.22(-2.21%) |
Mar 09, 2012 | 9.850 | 10.23 | 9.760 | 9.950 | 1,523,082 | +0.03(+0.30%) |
Mar 08, 2012 | 9.960 | 10.00 | 9.720 | 9.920 | 908,809 | +0.17(+1.74%) |
Mar 07, 2012 | 9.730 | 9.940 | 9.475 | 9.750 | 1,475,707 | +0.24(+2.52%) |
Mar 06, 2012 | 9.440 | 9.530 | 9.200 | 9.510 | 1,799,283 | -0.27(-2.76%) |
Mar 05, 2012 | 10.13 | 10.15 | 9.680 | 9.780 | 1,543,544 | -0.42(-4.12%) |
Mar 02, 2012 | 10.31 | 10.47 | 10.14 | 10.20 | 1,248,396 | -0.21(-2.02%) |