Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.010 | 7.200 | 6.960 | 7.170 | 387,364 | +0.17(+2.43%) |
May 30, 2012 | 6.950 | 7.030 | 6.950 | 7.000 | 122,325 | +0.00(+0.00%) |
May 29, 2012 | 7.030 | 7.050 | 6.990 | 7.000 | 122,050 | +0.00(+0.00%) |
May 25, 2012 | 7.010 | 7.060 | 6.980 | 7.000 | 116,893 | -0.04(-0.57%) |
May 24, 2012 | 7.020 | 7.130 | 6.950 | 7.040 | 125,166 | +0.02(+0.28%) |
May 23, 2012 | 6.980 | 7.060 | 6.950 | 7.020 | 198,836 | +0.03(+0.43%) |
May 22, 2012 | 7.000 | 7.078 | 6.870 | 6.990 | 58,783 | +0.00(+0.00%) |
May 21, 2012 | 7.120 | 7.150 | 6.950 | 6.990 | 146,250 | -0.02(-0.29%) |
May 18, 2012 | 7.080 | 7.140 | 6.820 | 7.010 | 79,667 | -0.09(-1.27%) |
May 17, 2012 | 7.380 | 7.380 | 6.930 | 7.100 | 108,018 | -0.29(-3.92%) |
May 16, 2012 | 7.670 | 7.710 | 7.370 | 7.390 | 140,600 | -0.18(-2.38%) |
May 15, 2012 | 7.860 | 7.880 | 7.500 | 7.570 | 252,023 | -0.45(-5.61%) |
May 14, 2012 | 8.180 | 8.220 | 7.860 | 8.020 | 67,155 | -0.28(-3.37%) |
May 11, 2012 | 8.350 | 8.470 | 8.200 | 8.300 | 54,889 | -0.11(-1.31%) |
May 10, 2012 | 8.420 | 8.480 | 8.280 | 8.410 | 36,331 | +0.10(+1.20%) |
May 09, 2012 | 8.280 | 8.350 | 8.190 | 8.310 | 70,819 | -0.05(-0.60%) |
May 08, 2012 | 8.410 | 8.510 | 8.250 | 8.360 | 52,926 | -0.16(-1.88%) |
May 07, 2012 | 8.340 | 8.670 | 8.290 | 8.520 | 76,370 | +0.13(+1.55%) |
May 04, 2012 | 8.410 | 8.470 | 8.190 | 8.390 | 87,839 | -0.08(-0.94%) |
May 03, 2012 | 8.630 | 8.750 | 8.320 | 8.470 | 167,635 | -0.02(-0.24%) |
May 02, 2012 | 9.010 | 9.210 | 8.430 | 8.490 | 437,209 | -0.10(-1.16%) |
May 01, 2012 | 8.790 | 8.980 | 8.590 | 8.590 | 60,557 | -0.24(-2.72%) |
Apr 30, 2012 | 8.550 | 8.880 | 8.530 | 8.830 | 122,399 | +0.30(+3.52%) |
Apr 27, 2012 | 8.500 | 8.650 | 8.370 | 8.530 | 27,340 | +0.13(+1.55%) |
Apr 26, 2012 | 8.170 | 8.470 | 8.170 | 8.400 | 77,308 | +0.25(+3.07%) |
Apr 25, 2012 | 8.170 | 8.250 | 8.120 | 8.150 | 41,478 | +0.06(+0.74%) |
Apr 24, 2012 | 8.250 | 8.280 | 8.010 | 8.090 | 72,312 | -0.11(-1.34%) |
Apr 23, 2012 | 8.300 | 8.300 | 8.150 | 8.200 | 165,353 | -0.17(-2.03%) |
Apr 20, 2012 | 8.510 | 8.510 | 8.100 | 8.370 | 82,583 | -0.01(-0.12%) |
Apr 19, 2012 | 8.360 | 8.600 | 8.350 | 8.380 | 32,549 | +0.07(+0.84%) |
Apr 18, 2012 | 8.430 | 8.430 | 8.220 | 8.310 | 71,469 | -0.07(-0.84%) |
Apr 17, 2012 | 8.310 | 8.440 | 8.140 | 8.380 | 69,309 | +0.23(+2.82%) |
Apr 16, 2012 | 8.320 | 8.320 | 8.020 | 8.150 | 44,642 | -0.11(-1.33%) |
Apr 13, 2012 | 8.420 | 8.420 | 8.220 | 8.260 | 24,097 | -0.16(-1.90%) |
Apr 12, 2012 | 8.190 | 8.450 | 8.120 | 8.420 | 42,088 | +0.29(+3.57%) |
Apr 11, 2012 | 8.260 | 8.280 | 8.070 | 8.130 | 89,011 | -0.02(-0.25%) |
Apr 10, 2012 | 8.500 | 8.520 | 8.130 | 8.150 | 94,966 | -0.35(-4.12%) |
Apr 09, 2012 | 8.640 | 8.690 | 8.440 | 8.500 | 73,186 | -0.37(-4.17%) |
Apr 05, 2012 | 8.970 | 9.000 | 8.840 | 8.870 | 56,417 | -0.04(-0.45%) |
Apr 04, 2012 | 9.000 | 9.005 | 8.730 | 8.910 | 53,342 | -0.18(-1.98%) |
Apr 03, 2012 | 9.240 | 9.270 | 9.000 | 9.090 | 87,410 | -0.07(-0.76%) |
Apr 02, 2012 | 8.990 | 9.190 | 8.940 | 9.160 | 83,515 | +0.20(+2.23%) |
Mar 30, 2012 | 8.930 | 9.010 | 8.590 | 8.960 | 65,478 | +0.10(+1.13%) |
Mar 29, 2012 | 8.760 | 8.910 | 8.640 | 8.860 | 58,621 | +0.07(+0.80%) |
Mar 28, 2012 | 8.980 | 9.100 | 8.660 | 8.790 | 72,097 | -0.25(-2.77%) |
Mar 27, 2012 | 9.270 | 9.280 | 9.010 | 9.040 | 64,253 | -0.13(-1.42%) |
Mar 26, 2012 | 9.000 | 9.170 | 8.920 | 9.170 | 200,324 | +0.45(+5.16%) |
Mar 23, 2012 | 8.540 | 8.819 | 8.530 | 8.720 | 35,663 | +0.19(+2.23%) |
Mar 22, 2012 | 8.410 | 8.610 | 8.410 | 8.530 | 96,207 | +0.03(+0.35%) |
Mar 21, 2012 | 8.800 | 8.850 | 8.450 | 8.500 | 111,595 | -0.28(-3.19%) |
Mar 20, 2012 | 8.700 | 8.810 | 8.560 | 8.780 | 88,410 | +0.06(+0.69%) |
Mar 19, 2012 | 8.670 | 8.800 | 8.570 | 8.720 | 153,695 | +0.06(+0.69%) |
Mar 16, 2012 | 8.700 | 8.710 | 8.530 | 8.660 | 133,938 | +0.05(+0.58%) |
Mar 15, 2012 | 8.350 | 8.650 | 8.050 | 8.610 | 188,616 | +0.26(+3.11%) |
Mar 14, 2012 | 8.170 | 8.380 | 7.970 | 8.350 | 146,574 | +0.29(+3.60%) |
Mar 13, 2012 | 7.920 | 8.190 | 7.880 | 8.060 | 176,895 | +0.19(+2.41%) |
Mar 12, 2012 | 7.890 | 7.990 | 7.670 | 7.870 | 137,604 | +0.27(+3.55%) |
Mar 09, 2012 | 7.690 | 7.750 | 7.560 | 7.600 | 39,450 | -0.06(-0.78%) |
Mar 08, 2012 | 7.500 | 7.710 | 7.490 | 7.660 | 51,772 | +0.21(+2.82%) |
Mar 07, 2012 | 7.500 | 7.520 | 7.410 | 7.450 | 17,007 | +0.00(+0.00%) |
Mar 06, 2012 | 7.380 | 7.490 | 7.310 | 7.450 | 85,748 | -0.07(-0.93%) |
Mar 05, 2012 | 7.600 | 7.620 | 7.350 | 7.520 | 173,162 | -0.08(-1.05%) |
Mar 02, 2012 | 7.710 | 7.710 | 7.350 | 7.600 | 94,783 | +0.03(+0.40%) |