Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.315 | 7.375 | 7.192 | 7.332 | 531,394 | +0.02(+0.23%) |
May 30, 2012 | 7.388 | 7.415 | 7.245 | 7.315 | 502,626 | -0.19(-2.53%) |
May 29, 2012 | 7.282 | 7.525 | 7.262 | 7.505 | 314,378 | +0.25(+3.48%) |
May 25, 2012 | 7.179 | 7.312 | 7.172 | 7.252 | 160,185 | +0.04(+0.55%) |
May 24, 2012 | 7.402 | 7.455 | 7.139 | 7.212 | 841,592 | -0.22(-2.95%) |
May 23, 2012 | 7.259 | 7.475 | 7.176 | 7.432 | 396,901 | +0.14(+1.87%) |
May 22, 2012 | 7.548 | 7.605 | 7.243 | 7.295 | 285,392 | -0.19(-2.53%) |
May 21, 2012 | 7.385 | 7.521 | 7.295 | 7.485 | 323,574 | +0.15(+2.09%) |
May 18, 2012 | 7.498 | 7.498 | 7.319 | 7.332 | 458,886 | -0.06(-0.85%) |
May 17, 2012 | 7.681 | 7.701 | 7.329 | 7.395 | 591,052 | -0.26(-3.43%) |
May 16, 2012 | 7.432 | 7.714 | 7.415 | 7.658 | 790,635 | +0.27(+3.60%) |
May 15, 2012 | 7.485 | 7.561 | 7.352 | 7.392 | 325,150 | -0.15(-1.94%) |
May 14, 2012 | 7.701 | 7.748 | 7.452 | 7.538 | 412,506 | -0.20(-2.62%) |
May 11, 2012 | 7.701 | 7.776 | 7.531 | 7.741 | 643,447 | +0.14(+1.84%) |
May 10, 2012 | 7.784 | 7.804 | 7.518 | 7.601 | 558,744 | -0.18(-2.27%) |
May 09, 2012 | 7.814 | 7.864 | 7.598 | 7.777 | 649,269 | -0.09(-1.10%) |
May 08, 2012 | 7.415 | 7.917 | 7.385 | 7.864 | 1,073,456 | +0.43(+5.82%) |
May 07, 2012 | 7.309 | 7.541 | 7.252 | 7.432 | 609,671 | +0.10(+1.36%) |
May 04, 2012 | 7.581 | 7.631 | 7.252 | 7.332 | 1,053,710 | -0.31(-4.09%) |
May 03, 2012 | 8.014 | 8.063 | 7.588 | 7.644 | 1,289,381 | -0.24(-3.08%) |
May 02, 2012 | 8.240 | 8.339 | 7.861 | 7.887 | 800,358 | -0.39(-4.74%) |
May 01, 2012 | 7.947 | 8.329 | 7.315 | 8.280 | 1,315,922 | +0.23(+2.81%) |
Apr 30, 2012 | 8.479 | 8.679 | 8.017 | 8.053 | 1,953,884 | +0.02(+0.29%) |
Apr 27, 2012 | 8.160 | 8.196 | 8.000 | 8.030 | 1,348,958 | -0.10(-1.19%) |
Apr 26, 2012 | 8.266 | 8.326 | 8.103 | 8.127 | 806,379 | -0.11(-1.37%) |
Apr 25, 2012 | 8.266 | 8.396 | 8.120 | 8.240 | 696,404 | +0.02(+0.28%) |
Apr 24, 2012 | 8.173 | 8.273 | 8.147 | 8.216 | 535,166 | -0.03(-0.36%) |
Apr 23, 2012 | 8.413 | 8.519 | 8.173 | 8.246 | 1,248,312 | -0.29(-3.39%) |
Apr 20, 2012 | 8.728 | 8.735 | 8.529 | 8.536 | 234,748 | -0.18(-2.10%) |
Apr 19, 2012 | 8.778 | 8.865 | 8.675 | 8.719 | 296,718 | -0.04(-0.49%) |
Apr 18, 2012 | 8.832 | 8.935 | 8.702 | 8.762 | 249,559 | -0.05(-0.60%) |
Apr 17, 2012 | 8.878 | 8.961 | 8.712 | 8.815 | 413,748 | -0.02(-0.26%) |
Apr 16, 2012 | 9.261 | 9.267 | 8.772 | 8.838 | 351,714 | -0.44(-4.70%) |
Apr 13, 2012 | 9.174 | 9.277 | 9.074 | 9.274 | 202,301 | +0.10(+1.05%) |
Apr 12, 2012 | 9.068 | 9.327 | 9.064 | 9.177 | 557,889 | +0.12(+1.32%) |
Apr 11, 2012 | 8.662 | 9.127 | 8.619 | 9.058 | 578,806 | +0.50(+5.83%) |
Apr 10, 2012 | 8.938 | 8.988 | 8.519 | 8.559 | 441,491 | -0.37(-4.13%) |
Apr 09, 2012 | 8.802 | 9.068 | 8.712 | 8.928 | 351,805 | +0.15(+1.67%) |
Apr 05, 2012 | 9.051 | 9.051 | 8.772 | 8.782 | 840,732 | -0.25(-2.76%) |
Apr 04, 2012 | 9.324 | 9.458 | 9.028 | 9.031 | 511,347 | -0.42(-4.40%) |
Apr 03, 2012 | 9.410 | 9.600 | 9.334 | 9.447 | 495,709 | -0.01(-0.11%) |
Apr 02, 2012 | 9.031 | 9.477 | 9.001 | 9.457 | 718,181 | +0.43(+4.75%) |
Mar 30, 2012 | 8.978 | 9.124 | 8.868 | 9.028 | 788,352 | +0.02(+0.18%) |
Mar 29, 2012 | 9.337 | 9.337 | 8.978 | 9.011 | 492,169 | -0.42(-4.41%) |
Mar 28, 2012 | 9.620 | 9.620 | 9.300 | 9.427 | 842,248 | -0.24(-2.51%) |
Mar 27, 2012 | 9.643 | 9.773 | 9.576 | 9.669 | 616,350 | +0.03(+0.35%) |
Mar 26, 2012 | 9.297 | 9.640 | 9.224 | 9.636 | 675,232 | +0.33(+3.50%) |
Mar 23, 2012 | 8.958 | 9.367 | 8.871 | 9.310 | 380,149 | +0.32(+3.51%) |
Mar 22, 2012 | 8.935 | 9.094 | 8.886 | 8.994 | 183,069 | +0.02(+0.22%) |
Mar 21, 2012 | 9.174 | 9.317 | 8.975 | 8.975 | 316,053 | -0.20(-2.17%) |
Mar 20, 2012 | 9.081 | 9.374 | 9.011 | 9.174 | 1,528,187 | +0.09(+1.03%) |
Mar 19, 2012 | 9.191 | 9.280 | 9.021 | 9.081 | 1,209,553 | -0.09(-1.01%) |
Mar 16, 2012 | 8.605 | 9.181 | 8.586 | 9.174 | 1,392,562 | +0.62(+7.19%) |
Mar 15, 2012 | 8.745 | 8.795 | 8.433 | 8.559 | 867,059 | -0.15(-1.68%) |
Mar 14, 2012 | 8.975 | 9.027 | 8.625 | 8.705 | 620,861 | -0.27(-2.97%) |
Mar 13, 2012 | 8.945 | 9.068 | 8.768 | 8.971 | 901,671 | +0.27(+3.10%) |
Mar 12, 2012 | 8.835 | 8.948 | 8.639 | 8.702 | 368,616 | -0.04(-0.46%) |
Mar 09, 2012 | 8.642 | 8.802 | 8.606 | 8.742 | 327,589 | +0.07(+0.84%) |
Mar 08, 2012 | 8.728 | 8.728 | 8.619 | 8.669 | 293,729 | -0.02(-0.19%) |
Mar 07, 2012 | 8.409 | 8.705 | 8.310 | 8.685 | 987,737 | +0.34(+4.11%) |
Mar 06, 2012 | 8.323 | 8.429 | 8.226 | 8.343 | 527,948 | -0.09(-1.03%) |
Mar 05, 2012 | 9.061 | 9.061 | 8.342 | 8.429 | 1,022,625 | -0.69(-7.62%) |
Mar 02, 2012 | 8.782 | 9.171 | 8.782 | 9.124 | 540,576 | +0.11(+1.22%) |