Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.870 | 7.940 | 7.750 | 7.940 | 66,877 | +0.10(+1.28%) |
May 30, 2012 | 7.870 | 7.880 | 7.810 | 7.840 | 17,133 | -0.15(-1.88%) |
May 29, 2012 | 7.930 | 8.060 | 7.930 | 7.990 | 12,399 | +0.37(+4.86%) |
May 25, 2012 | 7.590 | 7.660 | 7.510 | 7.620 | 20,702 | -0.17(-2.18%) |
May 24, 2012 | 7.880 | 7.930 | 7.730 | 7.790 | 21,789 | -0.26(-3.23%) |
May 23, 2012 | 8.070 | 8.070 | 7.890 | 8.050 | 7,953 | -0.12(-1.47%) |
May 22, 2012 | 8.290 | 8.330 | 8.150 | 8.170 | 17,931 | +0.06(+0.74%) |
May 21, 2012 | 8.040 | 8.130 | 7.980 | 8.110 | 32,424 | +0.27(+3.44%) |
May 18, 2012 | 7.944 | 7.944 | 7.790 | 7.840 | 38,440 | -0.23(-2.85%) |
May 17, 2012 | 8.270 | 8.290 | 8.060 | 8.070 | 106,437 | -0.32(-3.81%) |
May 16, 2012 | 8.430 | 8.500 | 8.390 | 8.390 | 13,460 | -0.07(-0.83%) |
May 15, 2012 | 8.490 | 8.540 | 8.420 | 8.460 | 21,134 | -0.05(-0.59%) |
May 14, 2012 | 8.530 | 8.570 | 8.490 | 8.510 | 23,177 | -0.30(-3.41%) |
May 11, 2012 | 8.720 | 8.910 | 8.720 | 8.810 | 14,655 | +0.06(+0.69%) |
May 10, 2012 | 8.800 | 8.810 | 8.720 | 8.750 | 89,055 | +0.20(+2.34%) |
May 09, 2012 | 8.580 | 8.640 | 8.500 | 8.550 | 48,955 | -0.36(-4.04%) |
May 08, 2012 | 8.960 | 8.960 | 8.770 | 8.910 | 22,508 | -0.33(-3.57%) |
May 07, 2012 | 9.180 | 9.300 | 9.160 | 9.240 | 32,496 | +0.04(+0.43%) |
May 04, 2012 | 9.320 | 9.340 | 9.160 | 9.200 | 15,982 | -0.34(-3.56%) |
May 03, 2012 | 9.500 | 9.560 | 9.440 | 9.540 | 15,929 | -0.38(-3.83%) |
May 02, 2012 | 9.820 | 9.920 | 9.780 | 9.920 | 20,636 | -0.05(-0.50%) |
May 01, 2012 | 10.08 | 10.08 | 9.960 | 9.970 | 30,938 | +0.01(+0.10%) |
Apr 30, 2012 | 9.920 | 9.970 | 9.880 | 9.960 | 34,279 | +0.08(+0.81%) |
Apr 27, 2012 | 9.830 | 9.910 | 9.800 | 9.880 | 531,538 | +0.00(+0.00%) |
Apr 26, 2012 | 9.700 | 9.930 | 9.700 | 9.880 | 229,629 | +0.09(+0.92%) |
Apr 25, 2012 | 9.730 | 9.800 | 9.668 | 9.790 | 674,992 | +0.24(+2.51%) |
Apr 24, 2012 | 9.544 | 9.600 | 9.470 | 9.550 | 19,402 | +0.16(+1.70%) |
Apr 23, 2012 | 9.370 | 9.400 | 9.310 | 9.390 | 24,485 | -0.62(-6.16%) |
Apr 20, 2012 | 9.920 | 10.05 | 9.880 | 10.01 | 71,567 | -0.04(-0.44%) |
Apr 19, 2012 | 10.07 | 10.18 | 9.990 | 10.05 | 9,401 | +0.13(+1.31%) |
Apr 18, 2012 | 9.970 | 10.00 | 9.920 | 9.920 | 12,502 | +0.03(+0.30%) |
Apr 17, 2012 | 9.700 | 9.980 | 9.700 | 9.890 | 178,774 | +0.05(+0.51%) |
Apr 16, 2012 | 9.730 | 9.850 | 9.680 | 9.840 | 219,975 | +0.21(+2.18%) |
Apr 13, 2012 | 9.820 | 9.820 | 9.585 | 9.630 | 179,496 | -0.31(-3.12%) |
Apr 12, 2012 | 9.880 | 9.990 | 9.870 | 9.940 | 23,456 | +0.61(+6.54%) |
Apr 11, 2012 | 9.330 | 9.400 | 9.280 | 9.330 | 23,645 | +0.09(+0.97%) |
Apr 10, 2012 | 9.470 | 9.520 | 9.230 | 9.240 | 24,921 | -0.31(-3.25%) |
Apr 09, 2012 | 9.470 | 9.630 | 9.470 | 9.550 | 16,063 | -0.13(-1.34%) |
Apr 05, 2012 | 9.670 | 9.760 | 9.660 | 9.680 | 328,927 | -0.08(-0.82%) |
Apr 04, 2012 | 9.800 | 9.800 | 9.700 | 9.760 | 19,519 | -0.57(-5.52%) |
Apr 03, 2012 | 10.58 | 10.61 | 10.29 | 10.33 | 15,434 | -0.16(-1.53%) |
Apr 02, 2012 | 10.27 | 10.52 | 10.26 | 10.49 | 40,262 | +0.27(+2.64%) |
Mar 30, 2012 | 10.15 | 10.23 | 10.08 | 10.22 | 13,503 | +0.11(+1.09%) |
Mar 29, 2012 | 10.01 | 10.13 | 10.00 | 10.11 | 189,210 | -0.05(-0.49%) |
Mar 28, 2012 | 10.26 | 10.29 | 10.13 | 10.16 | 43,839 | +0.16(+1.60%) |
Mar 27, 2012 | 10.07 | 10.09 | 10.00 | 10.00 | 27,780 | -0.11(-1.09%) |
Mar 26, 2012 | 9.990 | 10.15 | 9.980 | 10.11 | 14,381 | +0.28(+2.85%) |
Mar 23, 2012 | 9.760 | 9.860 | 9.760 | 9.830 | 10,456 | +0.12(+1.24%) |
Mar 22, 2012 | 9.680 | 9.740 | 9.620 | 9.710 | 12,928 | +0.03(+0.31%) |
Mar 21, 2012 | 9.660 | 9.760 | 9.620 | 9.680 | 6,259 | -0.13(-1.33%) |
Mar 20, 2012 | 9.780 | 9.870 | 9.750 | 9.810 | 37,069 | -0.32(-3.16%) |
Mar 19, 2012 | 10.01 | 10.15 | 9.996 | 10.13 | 17,827 | +0.18(+1.81%) |
Mar 16, 2012 | 9.950 | 10.05 | 9.950 | 9.950 | 224,283 | -0.04(-0.40%) |
Mar 15, 2012 | 9.920 | 9.990 | 9.870 | 9.990 | 29,393 | +0.33(+3.42%) |
Mar 14, 2012 | 9.790 | 9.790 | 9.660 | 9.660 | 8,262 | -0.19(-1.93%) |
Mar 13, 2012 | 9.760 | 9.880 | 9.730 | 9.850 | 14,454 | -0.10(-1.01%) |
Mar 12, 2012 | 9.930 | 9.960 | 9.910 | 9.950 | 16,797 | +0.10(+1.02%) |
Mar 09, 2012 | 9.890 | 9.890 | 9.810 | 9.850 | 6,380 | -0.07(-0.71%) |
Mar 08, 2012 | 9.820 | 10.00 | 9.670 | 9.920 | 30,879 | +0.45(+4.75%) |
Mar 07, 2012 | 9.440 | 9.470 | 9.290 | 9.470 | 22,078 | +0.22(+2.38%) |
Mar 06, 2012 | 9.400 | 9.400 | 9.170 | 9.250 | 74,100 | -0.62(-6.28%) |
Mar 05, 2012 | 9.950 | 9.960 | 9.860 | 9.870 | 32,213 | -0.21(-2.08%) |
Mar 02, 2012 | 10.09 | 10.13 | 10.01 | 10.08 | 63,623 | +0.13(+1.31%) |