Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.121 | 7.121 | 6.686 | 6.908 | 604,199 | -0.20(-2.88%) |
May 30, 2012 | 7.304 | 7.360 | 7.056 | 7.112 | 450,645 | -0.30(-4.05%) |
May 29, 2012 | 7.104 | 7.487 | 7.104 | 7.413 | 503,984 | +0.43(+6.17%) |
May 25, 2012 | 7.060 | 7.060 | 6.908 | 6.982 | 272,977 | -0.06(-0.87%) |
May 24, 2012 | 7.121 | 7.121 | 6.851 | 7.043 | 284,134 | -0.07(-0.92%) |
May 23, 2012 | 6.916 | 7.121 | 6.734 | 7.108 | 671,166 | +0.07(+0.93%) |
May 22, 2012 | 6.890 | 7.125 | 6.890 | 7.043 | 705,917 | +0.17(+2.41%) |
May 21, 2012 | 6.564 | 6.882 | 6.529 | 6.877 | 510,814 | +0.33(+4.98%) |
May 18, 2012 | 6.412 | 6.642 | 6.399 | 6.551 | 502,987 | +0.12(+1.83%) |
May 17, 2012 | 6.829 | 6.829 | 6.277 | 6.433 | 1,255,202 | -0.40(-5.86%) |
May 16, 2012 | 6.964 | 7.064 | 6.812 | 6.834 | 626,135 | -0.08(-1.20%) |
May 15, 2012 | 7.230 | 7.374 | 6.899 | 6.916 | 491,950 | -0.35(-4.79%) |
May 14, 2012 | 6.986 | 7.382 | 6.986 | 7.265 | 631,943 | +0.14(+2.02%) |
May 11, 2012 | 7.321 | 7.321 | 7.023 | 7.121 | 634,511 | -0.33(-4.38%) |
May 10, 2012 | 7.247 | 7.530 | 7.173 | 7.448 | 605,369 | +0.30(+4.27%) |
May 09, 2012 | 7.117 | 7.226 | 6.969 | 7.143 | 505,149 | -0.12(-1.68%) |
May 08, 2012 | 7.443 | 7.461 | 7.112 | 7.265 | 687,234 | -0.28(-3.69%) |
May 07, 2012 | 7.117 | 7.565 | 7.047 | 7.543 | 1,471,254 | +0.35(+4.90%) |
May 04, 2012 | 7.713 | 7.739 | 7.043 | 7.191 | 1,017,425 | -0.57(-7.40%) |
May 03, 2012 | 8.505 | 8.618 | 7.552 | 7.765 | 1,486,654 | -0.55(-6.65%) |
May 02, 2012 | 8.218 | 8.327 | 8.013 | 8.318 | 610,363 | +0.09(+1.11%) |
May 01, 2012 | 8.423 | 8.571 | 8.218 | 8.227 | 459,722 | -0.17(-2.07%) |
Apr 30, 2012 | 8.653 | 8.655 | 8.366 | 8.401 | 421,406 | -0.26(-2.97%) |
Apr 27, 2012 | 8.501 | 8.705 | 8.379 | 8.658 | 1,305,407 | +0.23(+2.68%) |
Apr 26, 2012 | 8.618 | 8.653 | 8.405 | 8.431 | 438,425 | -0.24(-2.76%) |
Apr 25, 2012 | 8.331 | 8.679 | 8.270 | 8.671 | 554,499 | +0.53(+6.47%) |
Apr 24, 2012 | 8.118 | 8.313 | 8.118 | 8.144 | 513,203 | +0.07(+0.92%) |
Apr 23, 2012 | 8.153 | 8.153 | 7.922 | 8.070 | 539,408 | -0.32(-3.84%) |
Apr 20, 2012 | 8.335 | 8.457 | 8.174 | 8.392 | 671,709 | +0.18(+2.23%) |
Apr 19, 2012 | 8.497 | 8.618 | 8.144 | 8.209 | 431,453 | -0.31(-3.63%) |
Apr 18, 2012 | 8.009 | 8.714 | 8.009 | 8.518 | 1,649,281 | +0.69(+8.78%) |
Apr 17, 2012 | 7.713 | 8.035 | 7.674 | 7.831 | 349,888 | +0.21(+2.80%) |
Apr 16, 2012 | 7.639 | 7.735 | 7.421 | 7.617 | 209,031 | +0.03(+0.46%) |
Apr 13, 2012 | 7.852 | 7.891 | 7.574 | 7.582 | 313,508 | -0.33(-4.13%) |
Apr 12, 2012 | 7.739 | 8.074 | 7.713 | 7.909 | 364,444 | +0.19(+2.48%) |
Apr 11, 2012 | 7.452 | 7.835 | 7.452 | 7.717 | 493,407 | +0.35(+4.73%) |
Apr 10, 2012 | 7.761 | 7.835 | 7.369 | 7.369 | 848,724 | -0.40(-5.10%) |
Apr 09, 2012 | 8.053 | 8.061 | 7.722 | 7.765 | 1,089,745 | -0.52(-6.30%) |
Apr 05, 2012 | 8.070 | 8.349 | 8.070 | 8.288 | 303,319 | +0.15(+1.87%) |
Apr 04, 2012 | 8.375 | 8.488 | 8.066 | 8.135 | 320,525 | -0.40(-4.64%) |
Apr 03, 2012 | 8.483 | 8.749 | 8.367 | 8.531 | 775,149 | +0.05(+0.56%) |
Apr 02, 2012 | 8.218 | 8.488 | 7.974 | 8.483 | 811,416 | +0.25(+3.01%) |
Mar 30, 2012 | 8.375 | 8.405 | 8.159 | 8.235 | 354,696 | -0.04(-0.53%) |
Mar 29, 2012 | 8.166 | 8.314 | 8.166 | 8.279 | 410,886 | +0.02(+0.21%) |
Mar 28, 2012 | 8.270 | 8.396 | 8.135 | 8.261 | 949,573 | +0.00(+0.05%) |
Mar 27, 2012 | 8.557 | 8.572 | 8.257 | 8.257 | 655,321 | -0.31(-3.61%) |
Mar 26, 2012 | 8.645 | 8.779 | 8.544 | 8.566 | 416,951 | +0.04(+0.46%) |
Mar 23, 2012 | 8.544 | 8.605 | 8.292 | 8.527 | 428,112 | -0.01(-0.15%) |
Mar 22, 2012 | 8.758 | 8.793 | 8.397 | 8.540 | 486,981 | -0.34(-3.82%) |
Mar 21, 2012 | 8.753 | 9.015 | 8.684 | 8.880 | 418,206 | +0.14(+1.64%) |
Mar 20, 2012 | 9.019 | 9.047 | 8.679 | 8.736 | 766,251 | -0.34(-3.74%) |
Mar 19, 2012 | 8.614 | 9.141 | 8.614 | 9.075 | 1,249,647 | +0.43(+4.93%) |
Mar 16, 2012 | 8.836 | 8.836 | 8.540 | 8.649 | 647,471 | -0.13(-1.54%) |
Mar 15, 2012 | 8.714 | 8.927 | 8.623 | 8.784 | 1,254,292 | +0.10(+1.20%) |
Mar 14, 2012 | 8.705 | 8.745 | 8.618 | 8.679 | 254,605 | -0.02(-0.20%) |
Mar 13, 2012 | 8.806 | 8.967 | 8.627 | 8.697 | 871,052 | +0.03(+0.40%) |
Mar 12, 2012 | 8.653 | 8.736 | 8.527 | 8.662 | 549,080 | +0.03(+0.35%) |
Mar 09, 2012 | 8.710 | 8.766 | 8.536 | 8.631 | 1,337,525 | -0.10(-1.15%) |
Mar 08, 2012 | 8.797 | 8.836 | 8.662 | 8.732 | 837,917 | +0.03(+0.30%) |
Mar 07, 2012 | 8.614 | 8.775 | 8.610 | 8.705 | 1,974,343 | +0.12(+1.37%) |
Mar 06, 2012 | 8.527 | 8.705 | 8.453 | 8.588 | 721,257 | -0.11(-1.30%) |
Mar 05, 2012 | 8.636 | 8.735 | 8.514 | 8.701 | 1,163,967 | +0.12(+1.42%) |
Mar 02, 2012 | 8.571 | 8.980 | 8.470 | 8.579 | 1,988,353 | +0.10(+1.13%) |