Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.070 | 7.330 | 7.050 | 7.280 | 369,518 | +0.19(+2.68%) |
May 30, 2012 | 6.950 | 7.160 | 6.810 | 7.090 | 75,531 | +0.05(+0.71%) |
May 29, 2012 | 7.240 | 7.300 | 7.010 | 7.040 | 38,152 | -0.15(-2.09%) |
May 25, 2012 | 7.290 | 7.320 | 7.160 | 7.190 | 58,370 | -0.13(-1.78%) |
May 24, 2012 | 7.470 | 7.470 | 7.184 | 7.320 | 65,485 | -0.12(-1.61%) |
May 23, 2012 | 7.260 | 7.470 | 7.210 | 7.440 | 56,898 | +0.07(+0.95%) |
May 22, 2012 | 7.940 | 7.940 | 7.270 | 7.370 | 96,784 | -0.55(-6.94%) |
May 21, 2012 | 8.090 | 8.090 | 7.470 | 7.920 | 63,133 | -0.11(-1.37%) |
May 18, 2012 | 8.600 | 8.720 | 7.960 | 8.030 | 88,405 | -0.58(-6.74%) |
May 17, 2012 | 8.670 | 8.820 | 8.580 | 8.610 | 111,853 | -0.05(-0.58%) |
May 16, 2012 | 8.790 | 8.813 | 8.640 | 8.660 | 106,006 | -0.09(-1.03%) |
May 15, 2012 | 8.650 | 8.800 | 8.650 | 8.750 | 49,227 | +0.09(+1.04%) |
May 14, 2012 | 8.650 | 8.750 | 8.650 | 8.660 | 46,493 | -0.07(-0.80%) |
May 11, 2012 | 8.580 | 8.800 | 8.580 | 8.730 | 39,116 | +0.04(+0.46%) |
May 10, 2012 | 8.750 | 8.910 | 8.590 | 8.690 | 117,384 | +0.05(+0.58%) |
May 09, 2012 | 8.570 | 8.860 | 8.550 | 8.640 | 71,940 | -0.08(-0.92%) |
May 08, 2012 | 8.610 | 8.940 | 8.552 | 8.720 | 117,829 | +0.02(+0.23%) |
May 07, 2012 | 8.440 | 8.730 | 8.390 | 8.700 | 37,836 | +0.25(+2.96%) |
May 04, 2012 | 8.510 | 8.540 | 8.290 | 8.450 | 69,262 | -0.14(-1.63%) |
May 03, 2012 | 8.720 | 8.870 | 8.450 | 8.590 | 111,218 | -0.13(-1.49%) |
May 02, 2012 | 8.680 | 9.030 | 8.610 | 8.720 | 59,665 | -0.07(-0.80%) |
May 01, 2012 | 8.750 | 8.990 | 8.700 | 8.790 | 72,644 | +0.03(+0.34%) |
Apr 30, 2012 | 9.110 | 9.130 | 8.760 | 8.760 | 59,489 | -0.33(-3.63%) |
Apr 27, 2012 | 8.900 | 9.190 | 8.770 | 9.090 | 64,482 | +0.20(+2.25%) |
Apr 26, 2012 | 8.750 | 9.050 | 8.650 | 8.890 | 85,596 | +0.10(+1.14%) |
Apr 25, 2012 | 8.910 | 9.140 | 8.630 | 8.790 | 51,269 | +0.04(+0.46%) |
Apr 24, 2012 | 8.530 | 8.890 | 8.360 | 8.750 | 92,718 | +0.25(+2.94%) |
Apr 23, 2012 | 8.540 | 8.680 | 8.390 | 8.500 | 81,671 | -0.23(-2.63%) |
Apr 20, 2012 | 8.900 | 8.910 | 8.680 | 8.730 | 57,083 | -0.03(-0.34%) |
Apr 19, 2012 | 8.650 | 8.869 | 8.550 | 8.760 | 76,776 | +0.14(+1.62%) |
Apr 18, 2012 | 8.690 | 8.760 | 8.480 | 8.620 | 81,430 | -0.14(-1.60%) |
Apr 17, 2012 | 8.630 | 8.845 | 8.510 | 8.760 | 91,812 | +0.24(+2.82%) |
Apr 16, 2012 | 8.680 | 8.720 | 8.420 | 8.520 | 35,754 | -0.10(-1.16%) |
Apr 13, 2012 | 8.840 | 8.890 | 8.600 | 8.620 | 88,920 | -0.29(-3.25%) |
Apr 12, 2012 | 8.680 | 8.990 | 8.660 | 8.910 | 63,324 | +0.23(+2.65%) |
Apr 11, 2012 | 8.560 | 8.920 | 8.560 | 8.680 | 67,646 | +0.18(+2.12%) |
Apr 10, 2012 | 8.580 | 8.730 | 8.390 | 8.500 | 107,723 | -0.15(-1.73%) |
Apr 09, 2012 | 8.640 | 9.100 | 8.600 | 8.650 | 71,361 | -0.19(-2.15%) |
Apr 05, 2012 | 8.650 | 8.857 | 8.650 | 8.840 | 51,514 | +0.14(+1.61%) |
Apr 04, 2012 | 8.890 | 9.060 | 8.650 | 8.700 | 95,074 | -0.34(-3.76%) |
Apr 03, 2012 | 9.110 | 9.250 | 8.970 | 9.040 | 63,616 | -0.09(-0.99%) |
Apr 02, 2012 | 8.980 | 9.220 | 8.790 | 9.130 | 70,607 | +0.14(+1.56%) |
Mar 30, 2012 | 9.240 | 9.250 | 8.970 | 8.990 | 63,541 | -0.15(-1.64%) |
Mar 29, 2012 | 9.040 | 9.240 | 8.980 | 9.140 | 36,716 | +0.03(+0.33%) |
Mar 28, 2012 | 9.200 | 9.200 | 9.010 | 9.110 | 56,819 | -0.10(-1.09%) |
Mar 27, 2012 | 9.310 | 9.485 | 9.180 | 9.210 | 55,742 | -0.09(-0.97%) |
Mar 26, 2012 | 9.500 | 9.600 | 9.265 | 9.300 | 104,874 | -0.04(-0.43%) |
Mar 23, 2012 | 9.090 | 9.350 | 9.090 | 9.340 | 39,189 | +0.10(+1.08%) |
Mar 22, 2012 | 9.000 | 9.320 | 8.810 | 9.240 | 49,162 | +0.11(+1.20%) |
Mar 21, 2012 | 9.200 | 9.390 | 9.110 | 9.130 | 76,723 | -0.08(-0.87%) |
Mar 20, 2012 | 9.230 | 9.350 | 9.071 | 9.210 | 40,580 | -0.12(-1.29%) |
Mar 19, 2012 | 9.020 | 9.425 | 8.980 | 9.330 | 53,055 | +0.31(+3.44%) |
Mar 16, 2012 | 9.190 | 9.260 | 8.940 | 9.020 | 212,130 | -0.12(-1.31%) |
Mar 15, 2012 | 9.090 | 9.270 | 8.910 | 9.140 | 95,517 | +0.04(+0.44%) |
Mar 14, 2012 | 9.320 | 9.320 | 8.940 | 9.100 | 126,990 | -0.23(-2.47%) |
Mar 13, 2012 | 8.380 | 9.440 | 8.380 | 9.330 | 467,480 | +1.07(+12.95%) |
Mar 12, 2012 | 8.210 | 8.450 | 8.130 | 8.260 | 108,810 | +0.03(+0.36%) |
Mar 09, 2012 | 8.050 | 8.440 | 8.050 | 8.230 | 102,465 | +0.27(+3.39%) |
Mar 08, 2012 | 7.900 | 8.056 | 7.770 | 7.960 | 76,525 | +0.13(+1.66%) |
Mar 07, 2012 | 7.950 | 8.100 | 7.760 | 7.830 | 149,120 | -0.05(-0.63%) |
Mar 06, 2012 | 8.100 | 8.200 | 7.860 | 7.880 | 182,884 | -0.34(-4.14%) |
Mar 05, 2012 | 8.020 | 8.300 | 7.950 | 8.220 | 109,542 | +0.16(+1.99%) |
Mar 02, 2012 | 7.960 | 8.220 | 7.910 | 8.060 | 203,739 | +0.04(+0.50%) |