Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.130 | 8.130 | 7.610 | 8.030 | 1,018,791 | -0.06(-0.74%) |
May 30, 2012 | 7.990 | 8.110 | 7.790 | 8.090 | 1,078,748 | -0.11(-1.34%) |
May 29, 2012 | 7.930 | 8.390 | 7.850 | 8.200 | 636,768 | +0.40(+5.13%) |
May 25, 2012 | 7.830 | 7.900 | 7.600 | 7.800 | 484,255 | -0.06(-0.76%) |
May 24, 2012 | 7.750 | 7.860 | 7.640 | 7.860 | 594,773 | +0.18(+2.34%) |
May 23, 2012 | 7.200 | 7.760 | 7.020 | 7.680 | 479,417 | +0.36(+4.92%) |
May 22, 2012 | 7.500 | 7.930 | 7.250 | 7.320 | 589,502 | -0.21(-2.79%) |
May 21, 2012 | 7.100 | 7.540 | 6.930 | 7.530 | 469,408 | +0.48(+6.81%) |
May 18, 2012 | 7.460 | 7.460 | 7.010 | 7.050 | 811,128 | -0.41(-5.50%) |
May 17, 2012 | 7.820 | 7.820 | 7.260 | 7.460 | 848,662 | -0.26(-3.37%) |
May 16, 2012 | 8.000 | 8.450 | 7.690 | 7.720 | 670,187 | -0.22(-2.77%) |
May 15, 2012 | 8.120 | 8.300 | 7.900 | 7.940 | 690,708 | -0.20(-2.46%) |
May 14, 2012 | 8.000 | 8.300 | 7.870 | 8.140 | 451,187 | +0.04(+0.49%) |
May 11, 2012 | 8.390 | 8.550 | 8.040 | 8.100 | 663,585 | -0.41(-4.82%) |
May 10, 2012 | 9.010 | 9.010 | 8.360 | 8.510 | 712,254 | -0.32(-3.62%) |
May 09, 2012 | 8.770 | 8.970 | 8.415 | 8.830 | 702,517 | -0.11(-1.23%) |
May 08, 2012 | 8.470 | 8.970 | 8.290 | 8.940 | 478,109 | +0.44(+5.18%) |
May 07, 2012 | 9.240 | 9.310 | 8.410 | 8.500 | 887,408 | -0.82(-8.80%) |
May 04, 2012 | 8.370 | 9.480 | 8.270 | 9.320 | 1,309,997 | +0.81(+9.52%) |
May 03, 2012 | 8.920 | 9.250 | 8.350 | 8.510 | 713,066 | -0.41(-4.60%) |
May 02, 2012 | 7.650 | 9.340 | 7.650 | 8.920 | 2,284,269 | +1.32(+17.37%) |
May 01, 2012 | 7.920 | 8.090 | 7.520 | 7.600 | 800,464 | -0.36(-4.52%) |
Apr 30, 2012 | 8.050 | 8.060 | 7.640 | 7.960 | 578,777 | -0.09(-1.12%) |
Apr 27, 2012 | 7.750 | 8.120 | 7.750 | 8.050 | 580,540 | +0.41(+5.37%) |
Apr 26, 2012 | 7.810 | 7.950 | 7.590 | 7.640 | 383,088 | -0.21(-2.68%) |
Apr 25, 2012 | 7.310 | 8.310 | 7.310 | 7.850 | 914,955 | +0.90(+12.95%) |
Apr 24, 2012 | 7.130 | 7.170 | 6.850 | 6.950 | 231,137 | -0.12(-1.70%) |
Apr 23, 2012 | 6.720 | 7.280 | 6.650 | 7.070 | 1,046,597 | +0.17(+2.46%) |
Apr 20, 2012 | 7.250 | 7.260 | 6.865 | 6.900 | 410,201 | -0.24(-3.36%) |
Apr 19, 2012 | 7.330 | 7.510 | 7.070 | 7.140 | 327,023 | -0.19(-2.59%) |
Apr 18, 2012 | 7.570 | 7.610 | 7.270 | 7.330 | 380,760 | -0.37(-4.81%) |
Apr 17, 2012 | 7.680 | 7.920 | 7.670 | 7.700 | 491,821 | +0.13(+1.72%) |
Apr 16, 2012 | 7.580 | 7.610 | 7.250 | 7.570 | 288,214 | +0.07(+0.93%) |
Apr 13, 2012 | 7.765 | 7.800 | 7.390 | 7.500 | 370,812 | -0.34(-4.34%) |
Apr 12, 2012 | 7.880 | 8.070 | 7.810 | 7.840 | 517,353 | -0.11(-1.38%) |
Apr 11, 2012 | 7.330 | 8.210 | 7.330 | 7.950 | 911,000 | +0.73(+10.11%) |
Apr 10, 2012 | 7.890 | 8.110 | 7.190 | 7.220 | 469,183 | -0.15(-2.04%) |
Apr 09, 2012 | 7.600 | 7.630 | 7.340 | 7.370 | 227,906 | -0.40(-5.15%) |
Apr 05, 2012 | 7.730 | 8.070 | 7.700 | 7.770 | 739,028 | -0.02(-0.26%) |
Apr 04, 2012 | 8.400 | 8.400 | 7.750 | 7.790 | 412,750 | -0.61(-7.26%) |
Apr 03, 2012 | 8.610 | 8.870 | 8.360 | 8.400 | 361,417 | -0.24(-2.78%) |
Apr 02, 2012 | 8.500 | 8.650 | 8.260 | 8.640 | 317,759 | +0.11(+1.29%) |
Mar 30, 2012 | 8.670 | 8.670 | 8.400 | 8.530 | 273,668 | -0.05(-0.58%) |
Mar 29, 2012 | 8.710 | 8.730 | 8.390 | 8.580 | 209,127 | -0.21(-2.39%) |
Mar 28, 2012 | 9.240 | 9.310 | 8.760 | 8.790 | 240,176 | -0.46(-4.97%) |
Mar 27, 2012 | 9.140 | 9.280 | 9.090 | 9.250 | 236,041 | +0.15(+1.65%) |
Mar 26, 2012 | 8.660 | 9.170 | 8.560 | 9.100 | 233,236 | +0.58(+6.81%) |
Mar 23, 2012 | 8.500 | 8.590 | 8.350 | 8.520 | 264,768 | +0.02(+0.24%) |
Mar 22, 2012 | 8.590 | 8.650 | 8.400 | 8.500 | 375,925 | -0.23(-2.63%) |
Mar 21, 2012 | 8.870 | 8.940 | 8.660 | 8.730 | 259,911 | -0.09(-1.02%) |
Mar 20, 2012 | 8.870 | 8.950 | 8.760 | 8.820 | 241,251 | -0.18(-2.00%) |
Mar 19, 2012 | 8.860 | 9.180 | 8.800 | 9.000 | 309,694 | +0.09(+1.01%) |
Mar 16, 2012 | 9.170 | 9.170 | 8.700 | 8.910 | 619,206 | -0.22(-2.41%) |
Mar 15, 2012 | 9.160 | 9.500 | 9.000 | 9.130 | 473,680 | -0.04(-0.44%) |
Mar 14, 2012 | 9.250 | 9.430 | 9.120 | 9.170 | 298,822 | -0.12(-1.29%) |
Mar 13, 2012 | 9.260 | 9.430 | 9.010 | 9.290 | 382,250 | +0.14(+1.53%) |
Mar 12, 2012 | 9.450 | 9.800 | 9.060 | 9.150 | 315,869 | -0.33(-3.48%) |
Mar 09, 2012 | 9.080 | 9.630 | 8.970 | 9.480 | 279,439 | +0.40(+4.41%) |
Mar 08, 2012 | 9.050 | 9.260 | 8.750 | 9.080 | 315,587 | +0.14(+1.57%) |
Mar 07, 2012 | 9.240 | 9.280 | 8.920 | 8.940 | 358,473 | -0.21(-2.30%) |
Mar 06, 2012 | 9.350 | 9.400 | 9.070 | 9.150 | 633,467 | -0.40(-4.19%) |
Mar 05, 2012 | 9.370 | 9.580 | 9.090 | 9.550 | 575,423 | -0.03(-0.31%) |
Mar 02, 2012 | 9.490 | 9.800 | 9.450 | 9.580 | 633,398 | +0.07(+0.74%) |