Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.200 | 8.210 | 8.090 | 8.120 | 45,494 | -0.11(-1.34%) |
May 30, 2012 | 8.250 | 8.250 | 8.115 | 8.230 | 57,593 | -0.09(-1.08%) |
May 29, 2012 | 8.360 | 8.445 | 8.250 | 8.320 | 47,814 | +0.05(+0.60%) |
May 25, 2012 | 8.390 | 8.390 | 8.200 | 8.270 | 24,900 | -0.14(-1.66%) |
May 24, 2012 | 8.460 | 8.460 | 8.190 | 8.410 | 60,753 | -0.04(-0.47%) |
May 23, 2012 | 8.070 | 8.500 | 7.961 | 8.450 | 133,847 | +0.33(+4.06%) |
May 22, 2012 | 8.410 | 8.600 | 7.980 | 8.120 | 117,778 | -0.24(-2.87%) |
May 21, 2012 | 7.870 | 8.430 | 7.750 | 8.360 | 241,510 | +0.49(+6.23%) |
May 18, 2012 | 8.600 | 8.650 | 7.640 | 7.870 | 168,837 | -0.67(-7.79%) |
May 17, 2012 | 9.850 | 9.850 | 8.330 | 8.535 | 309,234 | -1.31(-13.35%) |
May 16, 2012 | 10.15 | 10.32 | 9.580 | 9.850 | 221,689 | -0.32(-3.15%) |
May 15, 2012 | 10.59 | 10.60 | 10.04 | 10.17 | 193,255 | -0.29(-2.77%) |
May 14, 2012 | 9.830 | 10.60 | 9.800 | 10.46 | 384,157 | +0.57(+5.76%) |
May 11, 2012 | 8.550 | 9.950 | 8.550 | 9.890 | 270,710 | +1.49(+17.74%) |
May 10, 2012 | 8.260 | 8.630 | 8.240 | 8.400 | 98,980 | +0.22(+2.69%) |
May 09, 2012 | 8.420 | 8.540 | 8.130 | 8.180 | 125,448 | -0.34(-3.99%) |
May 08, 2012 | 8.950 | 8.950 | 8.400 | 8.520 | 82,065 | -0.48(-5.33%) |
May 07, 2012 | 9.070 | 9.070 | 8.911 | 9.000 | 42,139 | -0.15(-1.64%) |
May 04, 2012 | 9.200 | 9.300 | 9.040 | 9.150 | 61,333 | -0.15(-1.61%) |
May 03, 2012 | 9.350 | 9.400 | 9.170 | 9.300 | 90,104 | -0.05(-0.53%) |
May 02, 2012 | 9.250 | 9.540 | 9.140 | 9.350 | 62,467 | -0.12(-1.27%) |
May 01, 2012 | 9.510 | 9.640 | 9.440 | 9.470 | 62,833 | -0.06(-0.63%) |
Apr 30, 2012 | 9.440 | 9.690 | 9.400 | 9.530 | 69,109 | +0.11(+1.17%) |
Apr 27, 2012 | 9.540 | 9.540 | 9.300 | 9.420 | 75,242 | -0.08(-0.84%) |
Apr 26, 2012 | 9.570 | 9.700 | 9.370 | 9.500 | 90,600 | -0.06(-0.63%) |
Apr 25, 2012 | 9.470 | 9.790 | 9.420 | 9.560 | 150,041 | +0.09(+0.95%) |
Apr 24, 2012 | 9.150 | 9.650 | 9.090 | 9.470 | 234,585 | +0.27(+2.93%) |
Apr 23, 2012 | 9.280 | 9.310 | 8.700 | 9.200 | 183,451 | -0.18(-1.92%) |
Apr 20, 2012 | 9.460 | 9.620 | 9.350 | 9.380 | 126,912 | -0.02(-0.21%) |
Apr 19, 2012 | 9.500 | 9.590 | 9.350 | 9.400 | 114,905 | -0.04(-0.42%) |
Apr 18, 2012 | 9.900 | 9.980 | 9.410 | 9.440 | 175,442 | -0.56(-5.60%) |
Apr 17, 2012 | 9.310 | 10.00 | 9.230 | 10.00 | 677,482 | +0.79(+8.58%) |
Apr 16, 2012 | 8.780 | 9.425 | 8.699 | 9.210 | 345,044 | +0.40(+4.54%) |
Apr 13, 2012 | 8.030 | 8.910 | 7.900 | 8.810 | 200,596 | +0.79(+9.85%) |
Apr 12, 2012 | 8.120 | 8.300 | 7.760 | 8.020 | 107,859 | -0.10(-1.23%) |
Apr 11, 2012 | 7.400 | 8.550 | 7.250 | 8.120 | 209,534 | +1.25(+18.20%) |
Apr 10, 2012 | 7.060 | 7.060 | 6.790 | 6.870 | 48,169 | -0.15(-2.14%) |
Apr 09, 2012 | 6.980 | 7.070 | 6.790 | 7.020 | 39,320 | -0.08(-1.13%) |
Apr 05, 2012 | 7.010 | 7.200 | 7.010 | 7.100 | 28,064 | -0.01(-0.14%) |
Apr 04, 2012 | 7.210 | 7.210 | 7.000 | 7.110 | 66,926 | -0.15(-2.07%) |
Apr 03, 2012 | 7.180 | 7.260 | 7.000 | 7.260 | 41,504 | +0.04(+0.55%) |
Apr 02, 2012 | 7.300 | 7.313 | 7.183 | 7.220 | 49,700 | -0.11(-1.50%) |
Mar 30, 2012 | 7.300 | 7.360 | 7.160 | 7.330 | 24,040 | +0.05(+0.69%) |
Mar 29, 2012 | 7.260 | 7.380 | 7.040 | 7.280 | 61,317 | +0.05(+0.69%) |
Mar 28, 2012 | 7.180 | 7.300 | 6.990 | 7.230 | 29,458 | +0.06(+0.84%) |
Mar 27, 2012 | 7.300 | 7.420 | 7.070 | 7.170 | 33,247 | -0.11(-1.51%) |
Mar 26, 2012 | 7.210 | 7.410 | 6.990 | 7.280 | 75,120 | +0.08(+1.11%) |
Mar 23, 2012 | 7.500 | 7.650 | 7.140 | 7.200 | 94,265 | -0.10(-1.37%) |
Mar 22, 2012 | 7.600 | 7.850 | 7.250 | 7.300 | 120,442 | -0.53(-6.77%) |
Mar 21, 2012 | 7.515 | 7.860 | 7.440 | 7.830 | 65,722 | +0.35(+4.68%) |
Mar 20, 2012 | 7.510 | 7.620 | 7.380 | 7.480 | 41,188 | -0.03(-0.40%) |
Mar 19, 2012 | 7.270 | 7.550 | 7.200 | 7.510 | 85,829 | +0.18(+2.46%) |
Mar 16, 2012 | 7.460 | 7.570 | 7.200 | 7.330 | 99,954 | -0.17(-2.27%) |
Mar 15, 2012 | 7.360 | 7.850 | 7.150 | 7.500 | 51,241 | +0.10(+1.35%) |
Mar 14, 2012 | 7.830 | 7.830 | 7.300 | 7.400 | 48,090 | -0.39(-5.01%) |
Mar 13, 2012 | 7.680 | 7.800 | 7.430 | 7.790 | 88,095 | +0.39(+5.27%) |
Mar 12, 2012 | 7.660 | 7.700 | 7.210 | 7.400 | 67,017 | -0.11(-1.46%) |
Mar 09, 2012 | 7.350 | 7.700 | 7.131 | 7.510 | 129,332 | +0.16(+2.18%) |
Mar 08, 2012 | 6.940 | 7.400 | 6.840 | 7.350 | 135,660 | +0.46(+6.68%) |
Mar 07, 2012 | 6.620 | 6.940 | 6.590 | 6.890 | 162,204 | +0.25(+3.77%) |
Mar 06, 2012 | 6.370 | 6.640 | 6.260 | 6.640 | 56,413 | +0.20(+3.11%) |
Mar 05, 2012 | 6.200 | 6.530 | 6.000 | 6.440 | 58,258 | +0.19(+3.04%) |
Mar 02, 2012 | 6.420 | 6.420 | 6.250 | 6.250 | 41,632 | -0.15(-2.34%) |