Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.750 | 7.820 | 7.610 | 7.760 | 47,788 | -0.03(-0.39%) |
May 30, 2012 | 7.850 | 7.900 | 7.750 | 7.790 | 68,101 | -0.10(-1.27%) |
May 29, 2012 | 7.890 | 8.010 | 7.750 | 7.890 | 57,477 | +0.06(+0.77%) |
May 25, 2012 | 7.980 | 7.980 | 7.810 | 7.830 | 37,424 | -0.16(-2.00%) |
May 24, 2012 | 8.000 | 8.000 | 7.970 | 7.990 | 47,426 | +0.01(+0.13%) |
May 23, 2012 | 7.790 | 8.000 | 7.750 | 7.980 | 61,346 | +0.06(+0.76%) |
May 22, 2012 | 7.690 | 7.950 | 7.690 | 7.920 | 52,359 | +0.33(+4.35%) |
May 21, 2012 | 7.740 | 7.990 | 7.580 | 7.590 | 74,853 | -0.14(-1.81%) |
May 18, 2012 | 7.730 | 7.869 | 7.630 | 7.730 | 33,791 | +0.00(+0.00%) |
May 17, 2012 | 7.910 | 8.060 | 7.660 | 7.730 | 38,338 | -0.23(-2.89%) |
May 16, 2012 | 7.910 | 8.090 | 7.824 | 7.960 | 34,196 | +0.01(+0.13%) |
May 15, 2012 | 7.890 | 8.000 | 7.510 | 7.950 | 80,194 | +0.04(+0.51%) |
May 14, 2012 | 8.040 | 8.150 | 7.750 | 7.910 | 136,722 | -0.11(-1.37%) |
May 11, 2012 | 8.140 | 8.200 | 7.890 | 8.020 | 152,795 | -0.11(-1.35%) |
May 10, 2012 | 7.560 | 8.200 | 7.550 | 8.130 | 221,286 | +0.61(+8.11%) |
May 09, 2012 | 7.730 | 7.800 | 7.360 | 7.520 | 211,164 | -0.28(-3.59%) |
May 08, 2012 | 7.820 | 7.850 | 7.680 | 7.800 | 84,005 | -0.01(-0.13%) |
May 07, 2012 | 7.710 | 7.840 | 7.470 | 7.810 | 125,393 | +0.07(+0.90%) |
May 04, 2012 | 7.640 | 7.980 | 7.640 | 7.740 | 129,859 | +0.09(+1.18%) |
May 03, 2012 | 7.700 | 7.750 | 7.370 | 7.650 | 134,113 | -0.01(-0.13%) |
May 02, 2012 | 7.300 | 7.790 | 7.250 | 7.660 | 137,074 | +0.36(+4.93%) |
May 01, 2012 | 7.690 | 7.690 | 7.070 | 7.300 | 534,246 | +0.57(+8.47%) |
Apr 30, 2012 | 6.770 | 6.840 | 6.570 | 6.730 | 184,773 | +0.00(+0.00%) |
Apr 27, 2012 | 6.770 | 6.790 | 6.550 | 6.730 | 90,204 | +0.03(+0.45%) |
Apr 26, 2012 | 6.670 | 6.750 | 6.670 | 6.700 | 59,762 | +0.02(+0.30%) |
Apr 25, 2012 | 6.620 | 6.740 | 6.620 | 6.680 | 67,001 | +0.11(+1.67%) |
Apr 24, 2012 | 6.440 | 6.620 | 6.420 | 6.570 | 52,075 | +0.15(+2.34%) |
Apr 23, 2012 | 6.370 | 6.470 | 6.140 | 6.420 | 60,453 | +0.08(+1.26%) |
Apr 20, 2012 | 6.560 | 6.560 | 6.250 | 6.340 | 43,929 | -0.24(-3.65%) |
Apr 19, 2012 | 6.750 | 6.760 | 6.500 | 6.580 | 83,922 | -0.11(-1.64%) |
Apr 18, 2012 | 6.610 | 6.700 | 6.540 | 6.690 | 99,986 | +0.17(+2.61%) |
Apr 17, 2012 | 6.500 | 6.650 | 6.500 | 6.520 | 115,149 | +0.04(+0.62%) |
Apr 16, 2012 | 6.160 | 6.600 | 6.160 | 6.480 | 81,947 | +0.35(+5.71%) |
Apr 13, 2012 | 5.890 | 6.140 | 5.810 | 6.130 | 43,327 | +0.27(+4.61%) |
Apr 12, 2012 | 5.820 | 5.899 | 5.810 | 5.860 | 22,024 | +0.04(+0.69%) |
Apr 11, 2012 | 5.730 | 5.850 | 5.715 | 5.820 | 16,248 | +0.14(+2.46%) |
Apr 10, 2012 | 5.780 | 5.780 | 5.680 | 5.680 | 21,338 | -0.07(-1.22%) |
Apr 09, 2012 | 5.790 | 5.800 | 5.750 | 5.750 | 37,473 | -0.05(-0.86%) |
Apr 05, 2012 | 5.770 | 5.860 | 5.710 | 5.800 | 44,861 | +0.05(+0.87%) |
Apr 04, 2012 | 5.870 | 5.870 | 5.720 | 5.750 | 38,838 | -0.12(-2.04%) |
Apr 03, 2012 | 5.490 | 5.930 | 5.490 | 5.870 | 160,279 | +0.39(+7.12%) |
Apr 02, 2012 | 5.440 | 5.510 | 5.400 | 5.480 | 53,652 | +0.04(+0.74%) |
Mar 30, 2012 | 5.470 | 5.480 | 5.400 | 5.440 | 17,492 | -0.02(-0.37%) |
Mar 29, 2012 | 5.410 | 5.500 | 5.410 | 5.460 | 36,488 | -0.04(-0.64%) |
Mar 28, 2012 | 5.510 | 5.510 | 5.400 | 5.495 | 4,067 | -0.00(-0.09%) |
Mar 27, 2012 | 5.480 | 5.530 | 5.450 | 5.500 | 49,391 | +0.00(+0.00%) |
Mar 26, 2012 | 5.480 | 5.540 | 5.460 | 5.500 | 47,680 | +0.02(+0.36%) |
Mar 23, 2012 | 5.500 | 5.550 | 5.440 | 5.480 | 94,400 | -0.04(-0.72%) |
Mar 22, 2012 | 5.350 | 5.550 | 5.350 | 5.520 | 25,619 | +0.19(+3.56%) |
Mar 21, 2012 | 5.340 | 5.410 | 5.230 | 5.330 | 47,956 | +0.00(+0.00%) |
Mar 20, 2012 | 5.390 | 5.460 | 5.300 | 5.330 | 33,080 | -0.03(-0.56%) |
Mar 19, 2012 | 5.400 | 5.459 | 5.350 | 5.360 | 54,486 | -0.06(-1.11%) |
Mar 16, 2012 | 5.470 | 5.500 | 5.410 | 5.420 | 34,491 | -0.06(-1.09%) |
Mar 15, 2012 | 5.470 | 5.540 | 5.470 | 5.480 | 21,115 | +0.03(+0.55%) |
Mar 14, 2012 | 5.530 | 5.590 | 5.450 | 5.450 | 21,187 | -0.04(-0.73%) |
Mar 13, 2012 | 5.590 | 5.590 | 5.480 | 5.490 | 41,507 | -0.05(-0.90%) |
Mar 12, 2012 | 5.490 | 5.550 | 5.450 | 5.540 | 24,816 | +0.06(+1.09%) |
Mar 09, 2012 | 5.450 | 5.590 | 5.450 | 5.480 | 48,773 | +0.05(+0.92%) |
Mar 08, 2012 | 5.400 | 5.460 | 5.370 | 5.430 | 25,025 | +0.02(+0.37%) |
Mar 07, 2012 | 5.400 | 5.480 | 5.350 | 5.410 | 33,926 | +0.03(+0.56%) |
Mar 06, 2012 | 5.400 | 5.500 | 5.360 | 5.380 | 25,850 | -0.01(-0.19%) |
Mar 05, 2012 | 5.530 | 5.550 | 5.390 | 5.390 | 68,777 | -0.01(-0.19%) |
Mar 02, 2012 | 5.420 | 5.540 | 5.350 | 5.400 | 57,349 | -0.01(-0.18%) |