Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.100 | 8.100 | 7.420 | 7.700 | 63,894 | -0.37(-4.58%) |
May 30, 2012 | 7.780 | 8.200 | 7.581 | 8.070 | 58,864 | +0.10(+1.25%) |
May 29, 2012 | 8.570 | 8.590 | 7.900 | 7.970 | 84,737 | -0.40(-4.78%) |
May 25, 2012 | 8.070 | 8.400 | 7.990 | 8.370 | 45,634 | +0.30(+3.72%) |
May 24, 2012 | 8.070 | 8.310 | 7.810 | 8.070 | 64,519 | +0.17(+2.15%) |
May 23, 2012 | 7.070 | 7.940 | 7.000 | 7.900 | 80,212 | +0.71(+9.87%) |
May 22, 2012 | 7.360 | 7.500 | 7.100 | 7.190 | 80,649 | -0.31(-4.13%) |
May 21, 2012 | 7.090 | 7.580 | 7.010 | 7.500 | 65,437 | +0.53(+7.60%) |
May 18, 2012 | 7.370 | 7.450 | 6.750 | 6.970 | 136,110 | -0.21(-2.92%) |
May 17, 2012 | 7.170 | 7.570 | 7.120 | 7.180 | 105,053 | +0.13(+1.84%) |
May 16, 2012 | 7.200 | 7.390 | 6.630 | 7.050 | 172,795 | -0.17(-2.35%) |
May 15, 2012 | 7.720 | 7.920 | 7.170 | 7.220 | 135,621 | -0.50(-6.48%) |
May 14, 2012 | 8.500 | 8.640 | 7.620 | 7.720 | 187,977 | -0.98(-11.26%) |
May 11, 2012 | 8.820 | 9.060 | 8.600 | 8.700 | 25,821 | -0.25(-2.79%) |
May 10, 2012 | 9.010 | 9.340 | 8.890 | 8.950 | 78,733 | +0.02(+0.22%) |
May 09, 2012 | 8.260 | 8.952 | 8.210 | 8.930 | 91,736 | +0.42(+4.94%) |
May 08, 2012 | 8.760 | 8.800 | 8.360 | 8.510 | 91,418 | -0.45(-5.02%) |
May 07, 2012 | 9.260 | 9.360 | 8.700 | 8.960 | 130,223 | -0.36(-3.86%) |
May 04, 2012 | 9.320 | 9.700 | 9.230 | 9.320 | 69,599 | -0.08(-0.85%) |
May 03, 2012 | 9.770 | 9.840 | 9.350 | 9.400 | 107,743 | -0.42(-4.28%) |
May 02, 2012 | 9.870 | 10.05 | 9.720 | 9.820 | 53,324 | -0.08(-0.81%) |
May 01, 2012 | 9.990 | 10.08 | 9.870 | 9.900 | 56,427 | -0.13(-1.30%) |
Apr 30, 2012 | 9.570 | 10.03 | 9.410 | 10.03 | 165,197 | +0.35(+3.62%) |
Apr 27, 2012 | 9.510 | 9.710 | 9.470 | 9.680 | 47,122 | +0.28(+2.98%) |
Apr 26, 2012 | 9.330 | 9.540 | 9.330 | 9.400 | 50,858 | +0.05(+0.53%) |
Apr 25, 2012 | 9.010 | 9.440 | 8.820 | 9.350 | 56,208 | +0.52(+5.89%) |
Apr 24, 2012 | 8.890 | 9.050 | 8.750 | 8.830 | 38,956 | -0.09(-1.01%) |
Apr 23, 2012 | 9.080 | 9.080 | 8.680 | 8.920 | 69,265 | -0.29(-3.15%) |
Apr 20, 2012 | 9.430 | 9.430 | 9.130 | 9.210 | 62,716 | -0.19(-2.02%) |
Apr 19, 2012 | 9.450 | 9.750 | 9.350 | 9.400 | 37,807 | -0.05(-0.53%) |
Apr 18, 2012 | 9.640 | 9.720 | 9.340 | 9.450 | 37,355 | -0.30(-3.08%) |
Apr 17, 2012 | 9.630 | 9.840 | 9.510 | 9.750 | 24,904 | +0.28(+2.96%) |
Apr 16, 2012 | 9.930 | 10.07 | 9.370 | 9.470 | 131,092 | -0.48(-4.82%) |
Apr 13, 2012 | 9.990 | 10.00 | 9.640 | 9.950 | 50,950 | -0.11(-1.09%) |
Apr 12, 2012 | 10.02 | 10.34 | 9.960 | 10.06 | 88,309 | +0.06(+0.60%) |
Apr 11, 2012 | 9.800 | 10.14 | 9.720 | 10.00 | 55,436 | +0.26(+2.67%) |
Apr 10, 2012 | 9.740 | 9.860 | 9.350 | 9.740 | 287,965 | -0.06(-0.61%) |
Apr 09, 2012 | 9.940 | 10.13 | 9.640 | 9.800 | 88,449 | -0.12(-1.21%) |
Apr 05, 2012 | 10.16 | 10.20 | 9.881 | 9.920 | 50,994 | -0.22(-2.17%) |
Apr 04, 2012 | 10.01 | 10.25 | 9.880 | 10.14 | 130,005 | -0.21(-2.03%) |
Apr 03, 2012 | 10.37 | 10.38 | 10.02 | 10.35 | 82,335 | -0.01(-0.10%) |
Apr 02, 2012 | 10.13 | 10.54 | 9.920 | 10.36 | 183,361 | +0.26(+2.57%) |
Mar 30, 2012 | 9.870 | 10.17 | 9.840 | 10.10 | 77,268 | +0.12(+1.20%) |
Mar 29, 2012 | 9.800 | 10.05 | 9.780 | 9.980 | 57,554 | +0.04(+0.40%) |
Mar 28, 2012 | 10.29 | 10.36 | 9.730 | 9.940 | 86,257 | -0.35(-3.40%) |
Mar 27, 2012 | 10.41 | 10.70 | 10.28 | 10.29 | 76,821 | -0.06(-0.58%) |
Mar 26, 2012 | 9.850 | 10.44 | 9.850 | 10.35 | 88,468 | +0.67(+6.92%) |
Mar 23, 2012 | 9.840 | 10.20 | 9.650 | 9.680 | 99,435 | -0.06(-0.62%) |
Mar 22, 2012 | 9.650 | 9.800 | 9.580 | 9.740 | 41,099 | -0.05(-0.51%) |
Mar 21, 2012 | 10.00 | 10.12 | 9.780 | 9.790 | 55,655 | -0.19(-1.90%) |
Mar 20, 2012 | 9.680 | 9.980 | 9.500 | 9.980 | 115,761 | +0.19(+1.94%) |
Mar 19, 2012 | 9.590 | 9.870 | 9.510 | 9.790 | 90,262 | +0.19(+1.98%) |
Mar 16, 2012 | 9.410 | 9.610 | 9.330 | 9.600 | 133,775 | +0.14(+1.48%) |
Mar 15, 2012 | 9.500 | 9.590 | 9.200 | 9.460 | 264,020 | +0.00(+0.00%) |
Mar 14, 2012 | 9.680 | 9.680 | 9.230 | 9.460 | 86,357 | -0.34(-3.47%) |
Mar 13, 2012 | 9.840 | 10.08 | 9.750 | 9.800 | 71,634 | -0.10(-1.01%) |
Mar 12, 2012 | 9.850 | 9.960 | 9.580 | 9.900 | 157,922 | -0.13(-1.30%) |
Mar 09, 2012 | 10.24 | 10.45 | 10.03 | 10.03 | 83,751 | -0.33(-3.19%) |
Mar 08, 2012 | 9.820 | 10.49 | 9.800 | 10.36 | 177,703 | +0.65(+6.69%) |
Mar 07, 2012 | 9.350 | 9.720 | 9.245 | 9.710 | 64,790 | +0.42(+4.52%) |
Mar 06, 2012 | 9.430 | 9.480 | 9.047 | 9.290 | 128,332 | -0.43(-4.42%) |
Mar 05, 2012 | 10.20 | 10.21 | 9.700 | 9.720 | 100,426 | -0.56(-5.45%) |
Mar 02, 2012 | 10.17 | 10.64 | 10.17 | 10.28 | 169,132 | +0.01(+0.10%) |