Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.560 | 8.641 | 8.289 | 8.496 | 5,117,554 | -0.08(-0.95%) |
May 30, 2012 | 8.830 | 8.830 | 8.496 | 8.578 | 2,326,500 | -0.42(-4.71%) |
May 29, 2012 | 8.812 | 9.011 | 8.767 | 9.002 | 4,653,528 | +0.36(+4.18%) |
May 25, 2012 | 8.713 | 8.740 | 8.478 | 8.641 | 2,177,016 | -0.05(-0.52%) |
May 24, 2012 | 8.641 | 8.713 | 8.370 | 8.686 | 2,595,414 | +0.14(+1.58%) |
May 23, 2012 | 8.217 | 8.569 | 8.127 | 8.551 | 3,190,067 | +0.22(+2.60%) |
May 22, 2012 | 8.415 | 8.551 | 8.244 | 8.334 | 2,823,067 | -0.04(-0.43%) |
May 21, 2012 | 7.991 | 8.388 | 7.901 | 8.370 | 1,967,799 | +0.41(+5.10%) |
May 18, 2012 | 7.703 | 8.032 | 7.540 | 7.964 | 5,281,928 | +0.26(+3.40%) |
May 17, 2012 | 8.379 | 8.379 | 7.694 | 7.703 | 6,226,949 | -0.66(-7.87%) |
May 16, 2012 | 8.758 | 8.830 | 8.307 | 8.361 | 3,872,283 | -0.37(-4.24%) |
May 15, 2012 | 8.524 | 8.925 | 8.424 | 8.731 | 5,006,718 | +0.23(+2.76%) |
May 14, 2012 | 8.677 | 8.686 | 8.370 | 8.496 | 2,391,338 | -0.11(-1.26%) |
May 11, 2012 | 8.388 | 8.704 | 8.370 | 8.605 | 2,963,727 | +0.10(+1.17%) |
May 10, 2012 | 8.596 | 8.731 | 8.388 | 8.505 | 2,424,834 | +0.04(+0.43%) |
May 09, 2012 | 8.451 | 8.560 | 8.272 | 8.469 | 4,483,891 | -0.14(-1.57%) |
May 08, 2012 | 8.641 | 8.884 | 8.307 | 8.605 | 4,748,976 | +0.05(+0.53%) |
May 07, 2012 | 8.054 | 8.740 | 7.964 | 8.560 | 5,850,036 | +0.48(+5.92%) |
May 04, 2012 | 8.091 | 8.199 | 7.946 | 8.082 | 3,172,615 | -0.10(-1.21%) |
May 03, 2012 | 8.397 | 8.406 | 8.000 | 8.181 | 2,091,967 | -0.19(-2.26%) |
May 02, 2012 | 8.064 | 8.514 | 8.027 | 8.370 | 4,757,832 | +0.20(+2.43%) |
May 01, 2012 | 8.163 | 8.415 | 8.073 | 8.172 | 2,020,951 | +0.01(+0.11%) |
Apr 30, 2012 | 8.172 | 8.208 | 7.874 | 8.163 | 2,354,420 | -0.05(-0.66%) |
Apr 27, 2012 | 8.009 | 8.235 | 7.847 | 8.217 | 2,679,792 | +0.25(+3.17%) |
Apr 26, 2012 | 7.721 | 8.082 | 7.622 | 7.964 | 3,609,644 | +0.23(+3.03%) |
Apr 25, 2012 | 7.622 | 7.820 | 7.585 | 7.730 | 2,370,768 | +0.24(+3.25%) |
Apr 24, 2012 | 7.252 | 7.513 | 7.148 | 7.486 | 2,148,910 | +0.23(+3.23%) |
Apr 23, 2012 | 7.180 | 7.270 | 7.044 | 7.252 | 2,667,835 | -0.13(-1.71%) |
Apr 20, 2012 | 7.459 | 7.558 | 7.369 | 7.378 | 2,508,037 | +0.02(+0.25%) |
Apr 19, 2012 | 7.387 | 7.504 | 7.243 | 7.360 | 2,079,961 | -0.01(-0.12%) |
Apr 18, 2012 | 7.504 | 7.504 | 7.279 | 7.369 | 3,131,381 | -0.18(-2.39%) |
Apr 17, 2012 | 7.567 | 7.649 | 7.504 | 7.549 | 2,307,032 | +0.06(+0.84%) |
Apr 16, 2012 | 7.694 | 7.725 | 7.342 | 7.486 | 3,861,246 | -0.13(-1.66%) |
Apr 13, 2012 | 7.838 | 7.847 | 7.585 | 7.613 | 3,032,305 | -0.26(-3.32%) |
Apr 12, 2012 | 7.585 | 8.018 | 7.576 | 7.874 | 4,355,224 | +0.29(+3.80%) |
Apr 11, 2012 | 7.468 | 7.739 | 7.459 | 7.585 | 4,194,164 | +0.25(+3.44%) |
Apr 10, 2012 | 7.946 | 8.027 | 7.306 | 7.333 | 5,362,184 | -0.61(-7.72%) |
Apr 09, 2012 | 7.910 | 8.000 | 7.865 | 7.946 | 2,317,923 | -0.15(-1.89%) |
Apr 05, 2012 | 8.100 | 8.190 | 8.018 | 8.100 | 2,195,798 | -0.06(-0.77%) |
Apr 04, 2012 | 8.172 | 8.244 | 7.964 | 8.163 | 3,573,988 | -0.16(-1.95%) |
Apr 03, 2012 | 8.370 | 8.514 | 8.244 | 8.325 | 2,828,588 | -0.05(-0.54%) |
Apr 02, 2012 | 8.433 | 8.505 | 8.307 | 8.370 | 4,488,212 | -0.06(-0.75%) |
Mar 30, 2012 | 8.749 | 8.803 | 8.397 | 8.433 | 4,256,555 | -0.20(-2.30%) |
Mar 29, 2012 | 8.677 | 8.749 | 8.325 | 8.632 | 4,302,459 | -0.15(-1.75%) |
Mar 28, 2012 | 9.029 | 9.029 | 8.578 | 8.785 | 2,966,513 | -0.21(-2.31%) |
Mar 27, 2012 | 8.929 | 9.173 | 8.929 | 8.993 | 4,850,399 | +0.14(+1.63%) |
Mar 26, 2012 | 8.632 | 8.911 | 8.582 | 8.848 | 4,691,999 | +0.37(+4.36%) |
Mar 23, 2012 | 8.704 | 8.713 | 8.244 | 8.478 | 6,946,286 | -0.30(-3.39%) |
Mar 22, 2012 | 8.722 | 8.803 | 8.561 | 8.776 | 2,490,559 | -0.04(-0.41%) |
Mar 21, 2012 | 8.902 | 9.110 | 8.785 | 8.812 | 4,444,857 | -0.03(-0.31%) |
Mar 20, 2012 | 9.011 | 9.011 | 8.695 | 8.839 | 3,629,403 | -0.29(-3.16%) |
Mar 19, 2012 | 8.956 | 9.182 | 8.839 | 9.128 | 6,213,198 | +0.17(+1.91%) |
Mar 16, 2012 | 8.776 | 9.146 | 8.731 | 8.956 | 7,554,594 | +0.19(+2.16%) |
Mar 15, 2012 | 8.334 | 8.875 | 8.271 | 8.767 | 3,848,793 | +0.32(+3.74%) |
Mar 14, 2012 | 8.569 | 8.659 | 8.334 | 8.451 | 3,973,437 | -0.14(-1.68%) |
Mar 13, 2012 | 8.109 | 8.614 | 8.027 | 8.596 | 6,652,055 | +0.57(+7.08%) |
Mar 12, 2012 | 7.811 | 8.082 | 7.675 | 8.027 | 4,362,424 | +0.24(+3.13%) |
Mar 09, 2012 | 7.441 | 7.915 | 7.441 | 7.784 | 3,402,824 | +0.32(+4.35%) |
Mar 08, 2012 | 7.243 | 7.495 | 7.216 | 7.459 | 3,351,712 | +0.32(+4.42%) |
Mar 07, 2012 | 7.144 | 7.161 | 6.972 | 7.144 | 2,499,339 | +0.01(+0.13%) |
Mar 06, 2012 | 7.198 | 7.216 | 7.017 | 7.134 | 3,254,254 | -0.17(-2.35%) |
Mar 05, 2012 | 7.180 | 7.450 | 7.180 | 7.306 | 3,121,795 | +0.09(+1.25%) |
Mar 02, 2012 | 7.225 | 7.405 | 7.171 | 7.216 | 3,485,672 | -0.05(-0.74%) |