Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.470 | 6.530 | 6.160 | 6.300 | 817,659 | -0.19(-2.93%) |
May 30, 2012 | 6.700 | 6.720 | 6.410 | 6.490 | 512,497 | -0.28(-4.14%) |
May 29, 2012 | 6.900 | 7.000 | 6.620 | 6.770 | 498,370 | -0.08(-1.17%) |
May 28, 2012 | 6.990 | 7.000 | 6.850 | 6.850 | 25,022 | -0.14(-2.00%) |
May 25, 2012 | 6.780 | 6.990 | 6.730 | 6.990 | 269,273 | +0.11(+1.60%) |
May 24, 2012 | 6.990 | 7.070 | 6.770 | 6.880 | 281,869 | -0.04(-0.58%) |
May 23, 2012 | 6.560 | 6.990 | 6.250 | 6.920 | 337,321 | +0.36(+5.49%) |
May 22, 2012 | 6.300 | 6.750 | 6.300 | 6.560 | 355,399 | +0.28(+4.46%) |
May 18, 2012 | 6.280 | 6.280 | 6.280 | 0 | -0.15(-2.33%) | |
May 17, 2012 | 6.300 | 6.740 | 6.250 | 6.430 | 594,505 | +0.16(+2.55%) |
May 16, 2012 | 6.070 | 6.380 | 6.010 | 6.270 | 542,174 | +0.20(+3.29%) |
May 15, 2012 | 6.520 | 6.580 | 5.960 | 6.070 | 750,507 | -0.50(-7.61%) |
May 14, 2012 | 6.870 | 6.890 | 6.500 | 6.570 | 604,265 | -0.30(-4.37%) |
May 11, 2012 | 6.840 | 6.930 | 6.720 | 6.870 | 320,290 | +0.02(+0.29%) |
May 10, 2012 | 6.900 | 7.000 | 6.680 | 6.850 | 511,777 | +0.13(+1.93%) |
May 09, 2012 | 6.340 | 7.070 | 6.310 | 6.720 | 600,005 | +0.30(+4.67%) |
May 08, 2012 | 6.750 | 6.750 | 6.320 | 6.420 | 439,665 | -0.40(-5.87%) |
May 07, 2012 | 7.060 | 7.190 | 6.760 | 6.820 | 182,923 | -0.27(-3.81%) |
May 04, 2012 | 6.930 | 7.220 | 6.930 | 7.090 | 385,915 | +0.11(+1.58%) |
May 03, 2012 | 7.490 | 7.490 | 6.880 | 6.980 | 1,133,195 | -0.59(-7.79%) |
May 02, 2012 | 7.620 | 7.720 | 7.530 | 7.570 | 244,822 | -0.05(-0.66%) |
May 01, 2012 | 7.720 | 7.940 | 7.570 | 7.620 | 912,322 | -0.07(-0.91%) |
Apr 30, 2012 | 8.390 | 8.400 | 7.050 | 7.690 | 1,230,822 | -0.91(-10.58%) |
Apr 27, 2012 | 8.600 | 8.710 | 8.550 | 8.600 | 378,208 | +0.05(+0.58%) |
Apr 26, 2012 | 8.350 | 8.620 | 8.350 | 8.550 | 591,083 | +0.20(+2.40%) |
Apr 25, 2012 | 8.000 | 8.370 | 8.000 | 8.350 | 527,757 | +0.39(+4.90%) |
Apr 24, 2012 | 8.070 | 8.110 | 7.890 | 7.960 | 382,687 | -0.13(-1.61%) |
Apr 23, 2012 | 8.300 | 8.300 | 8.060 | 8.090 | 235,137 | -0.36(-4.26%) |
Apr 20, 2012 | 8.490 | 8.630 | 8.430 | 8.450 | 88,568 | -0.04(-0.47%) |
Apr 19, 2012 | 8.500 | 8.640 | 8.400 | 8.490 | 184,397 | +0.01(+0.12%) |
Apr 18, 2012 | 8.710 | 8.820 | 8.440 | 8.480 | 553,562 | -0.34(-3.85%) |
Apr 17, 2012 | 8.830 | 8.900 | 8.750 | 8.820 | 538,861 | +0.05(+0.57%) |
Apr 16, 2012 | 9.040 | 9.050 | 8.720 | 8.770 | 725,902 | -0.26(-2.88%) |
Apr 13, 2012 | 9.170 | 9.180 | 8.890 | 9.030 | 771,077 | -0.15(-1.63%) |
Apr 12, 2012 | 8.950 | 9.290 | 8.920 | 9.180 | 1,070,451 | +0.26(+2.91%) |
Apr 11, 2012 | 9.020 | 9.190 | 8.830 | 8.920 | 920,700 | -0.14(-1.55%) |
Apr 10, 2012 | 8.650 | 9.080 | 8.640 | 9.060 | 849,051 | +0.34(+3.90%) |
Apr 09, 2012 | 8.690 | 8.790 | 8.560 | 8.720 | 393,627 | +0.04(+0.46%) |
Apr 05, 2012 | 8.720 | 8.720 | 8.550 | 8.680 | 988,165 | -0.02(-0.23%) |
Apr 04, 2012 | 8.610 | 8.720 | 8.500 | 8.700 | 1,923,746 | -0.21(-2.36%) |
Apr 03, 2012 | 9.130 | 9.150 | 8.800 | 8.910 | 397,446 | -0.15(-1.66%) |
Apr 02, 2012 | 9.040 | 9.320 | 8.970 | 9.060 | 181,199 | -0.04(-0.44%) |
Mar 30, 2012 | 8.540 | 9.140 | 8.340 | 9.100 | 1,428,078 | +0.54(+6.31%) |
Mar 29, 2012 | 8.400 | 8.590 | 8.280 | 8.560 | 334,757 | +0.13(+1.54%) |
Mar 28, 2012 | 8.770 | 8.880 | 8.360 | 8.430 | 1,061,122 | -0.41(-4.64%) |
Mar 27, 2012 | 9.150 | 9.270 | 8.840 | 8.840 | 314,612 | -0.31(-3.39%) |
Mar 26, 2012 | 9.000 | 9.250 | 9.000 | 9.150 | 508,970 | +0.21(+2.35%) |
Mar 23, 2012 | 8.950 | 9.060 | 8.860 | 8.940 | 194,613 | +0.08(+0.90%) |
Mar 22, 2012 | 8.700 | 9.000 | 8.700 | 8.860 | 458,360 | -0.03(-0.34%) |
Mar 21, 2012 | 8.760 | 8.970 | 8.720 | 8.890 | 257,514 | +0.14(+1.60%) |
Mar 20, 2012 | 8.690 | 8.860 | 8.200 | 8.750 | 660,986 | -0.06(-0.68%) |
Mar 19, 2012 | 9.110 | 9.160 | 8.810 | 8.810 | 255,434 | -0.28(-3.08%) |
Mar 16, 2012 | 9.300 | 9.390 | 9.070 | 9.090 | 359,339 | -0.21(-2.26%) |
Mar 15, 2012 | 9.210 | 9.410 | 9.190 | 9.300 | 152,160 | +0.09(+0.98%) |
Mar 14, 2012 | 9.610 | 9.610 | 9.110 | 9.210 | 474,247 | -0.58(-5.92%) |
Mar 13, 2012 | 9.770 | 10.04 | 9.710 | 9.790 | 156,606 | -0.10(-1.01%) |
Mar 12, 2012 | 9.720 | 9.980 | 9.530 | 9.890 | 270,706 | +0.14(+1.44%) |
Mar 09, 2012 | 9.980 | 9.990 | 9.750 | 9.750 | 290,991 | -0.27(-2.69%) |
Mar 08, 2012 | 9.440 | 10.07 | 9.440 | 10.02 | 517,713 | +0.54(+5.70%) |
Mar 07, 2012 | 9.480 | 9.690 | 9.410 | 9.480 | 254,226 | -0.04(-0.42%) |
Mar 06, 2012 | 9.200 | 9.520 | 9.100 | 9.520 | 774,564 | -0.16(-1.65%) |
Mar 05, 2012 | 10.08 | 10.08 | 9.670 | 9.680 | 403,106 | -0.41(-4.06%) |
Mar 02, 2012 | 10.29 | 10.34 | 10.03 | 10.09 | 106,957 | -0.23(-2.23%) |