Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.670 | 4.700 | 4.580 | 4.700 | 72,510 | +0.03(+0.64%) |
May 30, 2012 | 4.680 | 4.730 | 4.550 | 4.670 | 37,975 | -0.03(-0.64%) |
May 29, 2012 | 4.700 | 4.780 | 4.540 | 4.700 | 50,824 | +0.06(+1.29%) |
May 25, 2012 | 4.700 | 4.750 | 4.610 | 4.640 | 32,404 | -0.06(-1.28%) |
May 24, 2012 | 4.790 | 4.790 | 4.660 | 4.700 | 47,838 | -0.08(-1.67%) |
May 23, 2012 | 4.950 | 4.950 | 4.750 | 4.780 | 40,245 | -0.22(-4.40%) |
May 22, 2012 | 4.800 | 5.000 | 4.800 | 5.000 | 27,864 | +0.20(+4.17%) |
May 21, 2012 | 4.750 | 4.930 | 4.750 | 4.800 | 16,076 | +0.08(+1.69%) |
May 18, 2012 | 4.830 | 4.850 | 4.670 | 4.720 | 67,649 | -0.06(-1.26%) |
May 17, 2012 | 5.020 | 5.090 | 4.700 | 4.780 | 223,440 | -0.20(-4.02%) |
May 16, 2012 | 5.260 | 5.300 | 4.890 | 4.980 | 309,990 | -0.32(-6.04%) |
May 15, 2012 | 5.620 | 5.620 | 5.250 | 5.300 | 150,811 | -0.27(-4.85%) |
May 14, 2012 | 5.960 | 5.960 | 5.520 | 5.570 | 30,217 | -0.38(-6.39%) |
May 11, 2012 | 6.020 | 6.080 | 5.940 | 5.950 | 54,862 | -0.13(-2.14%) |
May 10, 2012 | 6.040 | 6.200 | 6.030 | 6.080 | 57,232 | +0.00(+0.00%) |
May 09, 2012 | 6.590 | 6.590 | 6.030 | 6.080 | 162,088 | -0.50(-7.60%) |
May 08, 2012 | 6.380 | 6.890 | 6.340 | 6.580 | 180,314 | +0.20(+3.13%) |
May 07, 2012 | 6.120 | 6.530 | 6.120 | 6.380 | 109,822 | +0.26(+4.25%) |
May 04, 2012 | 6.220 | 6.250 | 6.080 | 6.120 | 119,527 | -0.11(-1.77%) |
May 03, 2012 | 6.330 | 6.400 | 6.180 | 6.230 | 152,972 | -0.09(-1.42%) |
May 02, 2012 | 6.720 | 6.720 | 6.280 | 6.320 | 200,746 | -0.39(-5.81%) |
May 01, 2012 | 6.750 | 6.800 | 6.700 | 6.710 | 48,200 | -0.05(-0.74%) |
Apr 30, 2012 | 6.710 | 6.790 | 6.680 | 6.760 | 26,190 | +0.10(+1.50%) |
Apr 27, 2012 | 6.670 | 6.680 | 6.510 | 6.660 | 192,383 | -0.05(-0.75%) |
Apr 26, 2012 | 6.900 | 6.900 | 6.570 | 6.710 | 138,711 | -0.20(-2.89%) |
Apr 25, 2012 | 7.050 | 7.080 | 6.830 | 6.910 | 53,894 | -0.13(-1.85%) |
Apr 24, 2012 | 7.030 | 7.090 | 6.970 | 7.040 | 24,081 | +0.00(+0.00%) |
Apr 23, 2012 | 7.140 | 7.160 | 6.970 | 7.040 | 36,822 | -0.11(-1.54%) |
Apr 20, 2012 | 7.230 | 7.230 | 7.140 | 7.150 | 53,610 | -0.07(-0.97%) |
Apr 19, 2012 | 7.170 | 7.350 | 7.170 | 7.220 | 17,414 | -0.09(-1.23%) |
Apr 18, 2012 | 7.370 | 7.480 | 7.240 | 7.310 | 136,052 | -0.19(-2.53%) |
Apr 17, 2012 | 7.630 | 7.630 | 7.400 | 7.500 | 125,136 | -0.06(-0.79%) |
Apr 16, 2012 | 7.800 | 7.840 | 7.500 | 7.560 | 181,757 | -0.28(-3.57%) |
Apr 13, 2012 | 8.190 | 8.190 | 7.670 | 7.840 | 134,767 | -0.31(-3.80%) |
Apr 12, 2012 | 8.000 | 8.170 | 7.900 | 8.150 | 72,069 | +0.15(+1.88%) |
Apr 11, 2012 | 8.000 | 8.135 | 7.970 | 8.000 | 50,283 | +0.00(+0.00%) |
Apr 10, 2012 | 7.760 | 8.010 | 7.740 | 8.000 | 27,830 | +0.16(+2.04%) |
Apr 09, 2012 | 8.000 | 8.000 | 7.670 | 7.840 | 164,726 | -0.26(-3.21%) |
Apr 05, 2012 | 7.970 | 8.100 | 7.920 | 8.100 | 49,200 | +0.13(+1.63%) |
Apr 04, 2012 | 8.300 | 8.300 | 7.910 | 7.970 | 117,865 | -0.33(-3.98%) |
Apr 03, 2012 | 8.550 | 8.560 | 8.070 | 8.300 | 149,976 | -0.30(-3.49%) |
Apr 02, 2012 | 8.530 | 8.605 | 8.230 | 8.600 | 44,321 | +0.00(+0.00%) |
Mar 30, 2012 | 8.420 | 8.610 | 8.360 | 8.600 | 102,932 | +0.13(+1.53%) |
Mar 29, 2012 | 8.380 | 8.500 | 8.370 | 8.470 | 68,369 | -0.04(-0.47%) |
Mar 28, 2012 | 8.410 | 8.510 | 8.370 | 8.510 | 70,306 | +0.07(+0.83%) |
Mar 27, 2012 | 8.340 | 8.469 | 8.180 | 8.440 | 54,670 | +0.04(+0.48%) |
Mar 26, 2012 | 8.690 | 8.690 | 8.070 | 8.400 | 123,021 | -0.18(-2.10%) |
Mar 23, 2012 | 8.770 | 8.790 | 8.380 | 8.580 | 67,677 | -0.18(-2.05%) |
Mar 22, 2012 | 9.150 | 9.150 | 8.730 | 8.760 | 41,105 | -0.39(-4.26%) |
Mar 21, 2012 | 9.380 | 9.410 | 9.150 | 9.150 | 54,949 | -0.16(-1.72%) |
Mar 20, 2012 | 9.400 | 9.570 | 9.310 | 9.310 | 16,600 | -0.20(-2.10%) |
Mar 19, 2012 | 9.800 | 9.820 | 9.370 | 9.510 | 30,929 | -0.30(-3.06%) |
Mar 16, 2012 | 9.850 | 9.900 | 9.760 | 9.810 | 55,777 | -0.09(-0.91%) |
Mar 15, 2012 | 9.940 | 9.950 | 9.840 | 9.900 | 112,380 | -0.10(-1.00%) |
Mar 14, 2012 | 9.980 | 10.00 | 9.820 | 10.00 | 93,357 | +0.00(+0.00%) |
Mar 13, 2012 | 10.00 | 10.01 | 9.700 | 10.00 | 121,258 | +0.00(+0.00%) |
Mar 12, 2012 | 10.35 | 10.35 | 9.800 | 10.00 | 224,232 | -0.40(-3.85%) |
Mar 09, 2012 | 10.53 | 10.53 | 10.19 | 10.40 | 56,184 | -0.15(-1.42%) |
Mar 08, 2012 | 10.47 | 10.55 | 10.27 | 10.55 | 66,580 | +0.04(+0.38%) |
Mar 07, 2012 | 10.23 | 10.52 | 10.14 | 10.51 | 75,377 | +0.27(+2.64%) |
Mar 06, 2012 | 10.42 | 10.42 | 10.10 | 10.24 | 36,709 | -0.24(-2.29%) |
Mar 05, 2012 | 10.55 | 10.57 | 10.29 | 10.48 | 54,400 | -0.08(-0.76%) |
Mar 02, 2012 | 10.51 | 10.56 | 10.47 | 10.56 | 73,147 | +0.09(+0.86%) |