Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.240 | 7.300 | 7.080 | 7.250 | 447,102 | +0.04(+0.55%) |
May 30, 2012 | 7.120 | 7.220 | 7.000 | 7.210 | 686,009 | -0.03(-0.41%) |
May 29, 2012 | 7.300 | 7.390 | 7.130 | 7.240 | 771,529 | -0.02(-0.28%) |
May 25, 2012 | 7.090 | 7.260 | 7.020 | 7.260 | 493,254 | +0.17(+2.40%) |
May 24, 2012 | 7.180 | 7.370 | 7.000 | 7.090 | 540,515 | -0.09(-1.25%) |
May 23, 2012 | 7.090 | 7.215 | 6.880 | 7.180 | 668,188 | +0.01(+0.14%) |
May 22, 2012 | 7.290 | 7.360 | 7.030 | 7.170 | 861,615 | -0.08(-1.10%) |
May 21, 2012 | 6.910 | 7.360 | 6.860 | 7.250 | 1,109,745 | +0.25(+3.57%) |
May 18, 2012 | 7.510 | 7.535 | 6.870 | 7.000 | 2,081,473 | -0.52(-6.91%) |
May 17, 2012 | 7.880 | 7.930 | 7.460 | 7.520 | 981,830 | -0.32(-4.08%) |
May 16, 2012 | 7.800 | 7.950 | 7.780 | 7.840 | 885,593 | +0.06(+0.77%) |
May 15, 2012 | 7.880 | 7.989 | 7.680 | 7.780 | 764,365 | -0.04(-0.51%) |
May 14, 2012 | 8.000 | 8.070 | 7.820 | 7.820 | 557,843 | -0.25(-3.10%) |
May 11, 2012 | 8.020 | 8.250 | 8.010 | 8.070 | 432,262 | -0.05(-0.62%) |
May 10, 2012 | 8.200 | 8.340 | 8.110 | 8.120 | 510,496 | -0.15(-1.81%) |
May 09, 2012 | 8.090 | 8.410 | 8.030 | 8.270 | 1,153,615 | +0.07(+0.85%) |
May 08, 2012 | 8.310 | 8.310 | 8.140 | 8.200 | 738,988 | -0.18(-2.15%) |
May 07, 2012 | 8.230 | 8.530 | 8.030 | 8.380 | 1,887,303 | +0.05(+0.60%) |
May 04, 2012 | 8.400 | 8.600 | 8.310 | 8.330 | 1,895,045 | -0.12(-1.42%) |
May 03, 2012 | 8.770 | 8.850 | 8.370 | 8.450 | 1,628,912 | -0.27(-3.10%) |
May 02, 2012 | 8.950 | 8.960 | 8.550 | 8.720 | 1,145,477 | -0.10(-1.13%) |
May 01, 2012 | 8.750 | 8.950 | 8.520 | 8.820 | 1,261,587 | +0.04(+0.46%) |
Apr 30, 2012 | 8.630 | 8.780 | 8.530 | 8.780 | 824,683 | +0.16(+1.86%) |
Apr 27, 2012 | 8.370 | 8.660 | 8.270 | 8.620 | 1,385,469 | +0.31(+3.73%) |
Apr 26, 2012 | 8.070 | 8.440 | 8.040 | 8.310 | 1,439,467 | +0.22(+2.72%) |
Apr 25, 2012 | 8.210 | 8.300 | 7.960 | 8.090 | 2,062,746 | -0.03(-0.37%) |
Apr 24, 2012 | 8.250 | 8.270 | 8.060 | 8.120 | 1,201,210 | -0.12(-1.46%) |
Apr 23, 2012 | 8.190 | 8.325 | 8.002 | 8.240 | 1,493,014 | -0.13(-1.55%) |
Apr 20, 2012 | 8.780 | 9.000 | 8.290 | 8.370 | 2,090,410 | -0.36(-4.12%) |
Apr 19, 2012 | 8.890 | 8.980 | 8.600 | 8.730 | 873,925 | -0.14(-1.58%) |
Apr 18, 2012 | 8.890 | 8.930 | 8.770 | 8.870 | 869,480 | -0.08(-0.89%) |
Apr 17, 2012 | 9.120 | 9.210 | 8.930 | 8.950 | 800,818 | -0.05(-0.56%) |
Apr 16, 2012 | 9.030 | 9.250 | 8.890 | 9.000 | 769,516 | +0.01(+0.11%) |
Apr 13, 2012 | 9.150 | 9.270 | 8.940 | 8.990 | 769,504 | -0.16(-1.75%) |
Apr 12, 2012 | 9.070 | 9.330 | 8.870 | 9.150 | 1,204,564 | +0.14(+1.55%) |
Apr 11, 2012 | 9.260 | 9.350 | 9.000 | 9.010 | 787,311 | -0.10(-1.10%) |
Apr 10, 2012 | 9.230 | 9.310 | 9.060 | 9.110 | 727,757 | -0.15(-1.62%) |
Apr 09, 2012 | 9.470 | 9.510 | 9.180 | 9.260 | 570,127 | -0.36(-3.74%) |
Apr 05, 2012 | 9.620 | 9.730 | 9.580 | 9.620 | 741,023 | -0.03(-0.31%) |
Apr 04, 2012 | 9.650 | 9.700 | 9.489 | 9.650 | 744,804 | -0.07(-0.72%) |
Apr 03, 2012 | 9.370 | 9.755 | 9.250 | 9.720 | 1,286,633 | +0.32(+3.40%) |
Apr 02, 2012 | 9.270 | 9.540 | 9.110 | 9.400 | 640,018 | +0.12(+1.29%) |
Mar 30, 2012 | 9.270 | 9.470 | 9.170 | 9.280 | 688,739 | +0.13(+1.42%) |
Mar 29, 2012 | 9.100 | 9.220 | 8.910 | 9.150 | 883,750 | +0.00(+0.00%) |
Mar 28, 2012 | 9.220 | 9.480 | 8.960 | 9.150 | 717,489 | -0.09(-0.97%) |
Mar 27, 2012 | 9.310 | 9.380 | 9.140 | 9.240 | 873,862 | -0.09(-0.96%) |
Mar 26, 2012 | 9.540 | 9.580 | 9.310 | 9.330 | 633,336 | -0.13(-1.37%) |
Mar 23, 2012 | 9.460 | 9.580 | 9.410 | 9.460 | 293,389 | -0.02(-0.21%) |
Mar 22, 2012 | 9.540 | 9.660 | 9.420 | 9.480 | 357,011 | -0.21(-2.17%) |
Mar 21, 2012 | 9.670 | 9.830 | 9.510 | 9.690 | 390,363 | +0.02(+0.21%) |
Mar 20, 2012 | 9.650 | 9.710 | 9.510 | 9.670 | 385,643 | -0.02(-0.21%) |
Mar 19, 2012 | 9.670 | 9.910 | 9.605 | 9.690 | 645,960 | +0.02(+0.21%) |
Mar 16, 2012 | 9.530 | 9.800 | 9.500 | 9.670 | 696,397 | +0.18(+1.90%) |
Mar 15, 2012 | 9.510 | 9.600 | 9.330 | 9.490 | 634,155 | +0.07(+0.74%) |
Mar 14, 2012 | 9.500 | 9.540 | 9.280 | 9.420 | 595,783 | -0.02(-0.21%) |
Mar 13, 2012 | 9.370 | 9.670 | 9.220 | 9.440 | 1,071,667 | +0.19(+2.05%) |
Mar 12, 2012 | 9.360 | 9.400 | 9.140 | 9.250 | 676,259 | -0.16(-1.70%) |
Mar 09, 2012 | 9.290 | 9.418 | 9.220 | 9.410 | 637,779 | +0.16(+1.73%) |
Mar 08, 2012 | 9.460 | 9.515 | 9.230 | 9.250 | 561,702 | -0.13(-1.39%) |
Mar 07, 2012 | 9.150 | 9.450 | 8.990 | 9.380 | 1,605,734 | +0.36(+3.99%) |
Mar 06, 2012 | 9.410 | 9.440 | 9.020 | 9.020 | 1,826,204 | -0.51(-5.35%) |
Mar 05, 2012 | 9.550 | 9.620 | 9.400 | 9.530 | 923,338 | +0.02(+0.21%) |
Mar 02, 2012 | 9.740 | 9.910 | 9.390 | 9.510 | 1,981,680 | -0.12(-1.25%) |