Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.860 | 6.940 | 6.540 | 6.940 | 101,076 | +0.12(+1.76%) |
May 30, 2012 | 6.860 | 6.990 | 6.650 | 6.820 | 12,097 | -0.09(-1.30%) |
May 29, 2012 | 7.020 | 7.110 | 6.910 | 6.910 | 18,719 | -0.07(-1.00%) |
May 25, 2012 | 7.090 | 7.100 | 6.641 | 6.980 | 42,875 | -0.10(-1.41%) |
May 24, 2012 | 6.710 | 7.185 | 6.710 | 7.080 | 28,132 | +0.39(+5.83%) |
May 23, 2012 | 6.590 | 6.690 | 6.470 | 6.690 | 22,838 | +0.09(+1.36%) |
May 22, 2012 | 6.760 | 6.859 | 6.460 | 6.600 | 24,067 | -0.16(-2.37%) |
May 21, 2012 | 7.070 | 7.070 | 6.480 | 6.760 | 106,996 | -0.28(-3.98%) |
May 18, 2012 | 7.180 | 7.480 | 6.970 | 7.040 | 33,400 | -0.09(-1.26%) |
May 17, 2012 | 7.884 | 7.900 | 6.950 | 7.130 | 196,194 | -0.76(-9.63%) |
May 16, 2012 | 7.960 | 7.970 | 7.610 | 7.890 | 31,374 | +0.00(+0.00%) |
May 15, 2012 | 7.340 | 7.990 | 7.340 | 7.890 | 35,151 | +0.58(+7.93%) |
May 14, 2012 | 7.750 | 7.770 | 7.300 | 7.310 | 76,079 | -0.51(-6.52%) |
May 11, 2012 | 8.060 | 8.140 | 7.720 | 7.820 | 45,733 | -0.25(-3.10%) |
May 10, 2012 | 8.510 | 8.550 | 7.940 | 8.070 | 51,392 | -0.36(-4.27%) |
May 09, 2012 | 8.370 | 8.630 | 8.370 | 8.430 | 49,212 | +0.00(+0.00%) |
May 08, 2012 | 8.580 | 8.670 | 8.400 | 8.430 | 25,292 | -0.23(-2.66%) |
May 07, 2012 | 8.780 | 8.840 | 8.620 | 8.660 | 20,964 | -0.10(-1.14%) |
May 04, 2012 | 9.020 | 9.080 | 8.750 | 8.760 | 35,991 | -0.32(-3.52%) |
May 03, 2012 | 8.900 | 9.120 | 8.811 | 9.080 | 50,928 | +0.12(+1.34%) |
May 02, 2012 | 8.860 | 9.140 | 8.860 | 8.960 | 25,868 | -0.05(-0.55%) |
May 01, 2012 | 9.110 | 9.230 | 9.010 | 9.010 | 46,944 | -0.06(-0.66%) |
Apr 30, 2012 | 9.070 | 9.400 | 8.900 | 9.070 | 118,406 | -0.05(-0.55%) |
Apr 27, 2012 | 8.970 | 9.160 | 8.970 | 9.120 | 14,032 | +0.15(+1.67%) |
Apr 26, 2012 | 8.920 | 9.130 | 8.750 | 8.970 | 33,122 | +0.07(+0.79%) |
Apr 25, 2012 | 9.090 | 9.090 | 8.800 | 8.900 | 32,113 | -0.07(-0.78%) |
Apr 24, 2012 | 9.010 | 9.129 | 8.890 | 8.970 | 17,111 | -0.04(-0.44%) |
Apr 23, 2012 | 9.160 | 9.170 | 8.900 | 9.010 | 45,016 | -0.25(-2.70%) |
Apr 20, 2012 | 9.390 | 9.560 | 9.180 | 9.260 | 19,542 | +0.07(+0.76%) |
Apr 19, 2012 | 9.300 | 9.455 | 9.160 | 9.190 | 16,884 | +0.02(+0.22%) |
Apr 18, 2012 | 9.605 | 9.660 | 9.085 | 9.170 | 118,779 | -0.49(-5.07%) |
Apr 17, 2012 | 9.640 | 9.930 | 9.630 | 9.660 | 39,272 | +0.14(+1.47%) |
Apr 16, 2012 | 9.510 | 9.570 | 9.300 | 9.520 | 12,748 | +0.08(+0.85%) |
Apr 13, 2012 | 9.910 | 10.06 | 9.420 | 9.440 | 24,688 | -0.46(-4.65%) |
Apr 12, 2012 | 9.630 | 10.02 | 9.630 | 9.900 | 65,955 | +0.26(+2.70%) |
Apr 11, 2012 | 9.530 | 9.770 | 9.530 | 9.640 | 38,906 | +0.15(+1.58%) |
Apr 10, 2012 | 9.350 | 9.640 | 8.900 | 9.490 | 92,421 | +0.16(+1.71%) |
Apr 09, 2012 | 9.890 | 9.890 | 9.160 | 9.330 | 123,826 | -0.65(-6.51%) |
Apr 05, 2012 | 10.02 | 10.26 | 9.950 | 9.980 | 59,165 | -0.03(-0.30%) |
Apr 04, 2012 | 10.16 | 10.17 | 9.930 | 10.01 | 35,459 | -0.26(-2.53%) |
Apr 03, 2012 | 10.20 | 10.34 | 10.16 | 10.27 | 57,361 | +0.01(+0.10%) |
Apr 02, 2012 | 10.39 | 10.58 | 10.04 | 10.26 | 87,998 | -0.10(-0.97%) |
Mar 30, 2012 | 10.09 | 10.60 | 10.09 | 10.36 | 600,234 | +0.30(+2.98%) |
Mar 29, 2012 | 10.04 | 10.15 | 9.900 | 10.06 | 53,126 | +0.00(+0.00%) |
Mar 28, 2012 | 10.19 | 10.38 | 10.00 | 10.06 | 46,647 | -0.03(-0.30%) |
Mar 27, 2012 | 10.21 | 10.46 | 9.980 | 10.09 | 84,295 | -0.12(-1.18%) |
Mar 26, 2012 | 10.32 | 10.44 | 10.12 | 10.21 | 55,734 | -0.04(-0.39%) |
Mar 23, 2012 | 10.13 | 10.43 | 10.11 | 10.25 | 41,316 | +0.11(+1.08%) |
Mar 22, 2012 | 10.18 | 10.18 | 9.900 | 10.14 | 33,235 | +0.22(+2.22%) |
Mar 21, 2012 | 10.18 | 10.18 | 9.870 | 9.920 | 55,223 | -0.21(-2.07%) |
Mar 20, 2012 | 10.13 | 10.23 | 9.770 | 10.13 | 28,736 | -0.05(-0.49%) |
Mar 19, 2012 | 10.35 | 10.40 | 10.06 | 10.18 | 36,040 | -0.17(-1.64%) |
Mar 16, 2012 | 10.57 | 10.65 | 10.25 | 10.35 | 122,514 | -0.15(-1.43%) |
Mar 15, 2012 | 9.900 | 10.59 | 9.900 | 10.50 | 96,594 | +0.60(+6.06%) |
Mar 14, 2012 | 10.00 | 10.10 | 9.850 | 9.900 | 40,572 | -0.10(-1.00%) |
Mar 13, 2012 | 9.940 | 10.00 | 9.741 | 10.00 | 14,173 | +0.06(+0.60%) |
Mar 12, 2012 | 9.360 | 10.00 | 9.360 | 9.940 | 46,595 | +0.55(+5.86%) |
Mar 09, 2012 | 9.760 | 9.780 | 9.260 | 9.390 | 176,749 | -0.36(-3.69%) |
Mar 08, 2012 | 9.940 | 9.980 | 9.639 | 9.750 | 46,598 | -0.15(-1.52%) |
Mar 07, 2012 | 9.750 | 9.900 | 9.600 | 9.900 | 24,500 | +0.33(+3.45%) |
Mar 06, 2012 | 9.700 | 9.800 | 9.380 | 9.570 | 56,118 | -0.13(-1.34%) |
Mar 05, 2012 | 9.720 | 9.799 | 9.680 | 9.700 | 28,773 | -0.01(-0.10%) |
Mar 02, 2012 | 9.490 | 9.710 | 9.261 | 9.710 | 11,393 | +0.17(+1.78%) |