Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.828 | 8.840 | 8.584 | 8.774 | 174,023 | -0.02(-0.28%) |
May 30, 2012 | 8.849 | 8.907 | 8.724 | 8.799 | 93,657 | -0.16(-1.76%) |
May 29, 2012 | 9.006 | 9.106 | 8.720 | 8.956 | 59,061 | +0.03(+0.37%) |
May 25, 2012 | 8.857 | 9.023 | 8.824 | 8.923 | 95,327 | +0.05(+0.51%) |
May 24, 2012 | 8.956 | 9.027 | 8.795 | 8.878 | 131,884 | -0.09(-0.97%) |
May 23, 2012 | 8.720 | 9.029 | 8.720 | 8.965 | 83,965 | +0.15(+1.74%) |
May 22, 2012 | 8.948 | 9.052 | 8.729 | 8.811 | 183,204 | -0.12(-1.30%) |
May 21, 2012 | 9.010 | 9.010 | 8.712 | 8.927 | 311,950 | -0.07(-0.78%) |
May 18, 2012 | 8.240 | 9.010 | 8.020 | 8.998 | 675,877 | +0.77(+9.31%) |
May 17, 2012 | 8.306 | 8.397 | 8.186 | 8.231 | 267,029 | -0.08(-1.00%) |
May 16, 2012 | 8.376 | 8.430 | 8.223 | 8.314 | 145,795 | -0.05(-0.59%) |
May 15, 2012 | 8.414 | 8.567 | 8.339 | 8.364 | 138,126 | -0.07(-0.88%) |
May 14, 2012 | 8.347 | 8.633 | 8.186 | 8.439 | 329,830 | -0.03(-0.39%) |
May 11, 2012 | 8.484 | 8.749 | 8.339 | 8.472 | 336,482 | -0.06(-0.73%) |
May 10, 2012 | 8.356 | 8.534 | 8.265 | 8.534 | 187,604 | +0.25(+3.05%) |
May 09, 2012 | 8.149 | 8.381 | 8.149 | 8.281 | 185,876 | +0.07(+0.86%) |
May 08, 2012 | 8.194 | 8.289 | 8.024 | 8.211 | 285,969 | -0.03(-0.35%) |
May 07, 2012 | 8.178 | 8.323 | 8.178 | 8.240 | 262,636 | +0.04(+0.45%) |
May 04, 2012 | 8.269 | 8.318 | 8.161 | 8.202 | 245,282 | -0.11(-1.35%) |
May 03, 2012 | 8.422 | 8.422 | 8.215 | 8.314 | 195,174 | -0.15(-1.81%) |
May 02, 2012 | 8.136 | 8.488 | 8.124 | 8.468 | 148,453 | +0.27(+3.34%) |
May 01, 2012 | 8.049 | 8.505 | 7.970 | 8.194 | 218,394 | +0.14(+1.75%) |
Apr 30, 2012 | 8.343 | 8.343 | 7.892 | 8.053 | 238,632 | -0.25(-3.06%) |
Apr 27, 2012 | 8.202 | 8.365 | 8.109 | 8.307 | 125,282 | +0.12(+1.45%) |
Apr 26, 2012 | 7.993 | 8.190 | 7.979 | 8.189 | 144,766 | +0.17(+2.17%) |
Apr 25, 2012 | 7.965 | 8.227 | 7.965 | 8.015 | 213,204 | +0.11(+1.36%) |
Apr 24, 2012 | 7.805 | 8.009 | 7.719 | 7.907 | 365,056 | +0.08(+1.02%) |
Apr 23, 2012 | 7.946 | 8.023 | 7.738 | 7.827 | 129,721 | -0.22(-2.68%) |
Apr 20, 2012 | 8.097 | 8.178 | 7.968 | 8.042 | 157,544 | +0.08(+1.04%) |
Apr 19, 2012 | 8.053 | 8.114 | 7.923 | 7.959 | 107,076 | -0.10(-1.30%) |
Apr 18, 2012 | 8.244 | 8.244 | 7.968 | 8.064 | 130,930 | -0.19(-2.34%) |
Apr 17, 2012 | 8.307 | 8.404 | 8.241 | 8.258 | 101,264 | +0.02(+0.27%) |
Apr 16, 2012 | 8.213 | 8.288 | 8.042 | 8.236 | 74,434 | +0.09(+1.15%) |
Apr 13, 2012 | 8.277 | 8.321 | 8.068 | 8.142 | 94,537 | -0.18(-2.19%) |
Apr 12, 2012 | 8.390 | 8.476 | 8.296 | 8.324 | 163,743 | -0.04(-0.50%) |
Apr 11, 2012 | 8.236 | 8.401 | 8.208 | 8.365 | 156,034 | +0.22(+2.68%) |
Apr 10, 2012 | 8.426 | 8.534 | 8.084 | 8.147 | 109,259 | -0.28(-3.31%) |
Apr 09, 2012 | 8.473 | 8.520 | 8.288 | 8.426 | 216,604 | -0.16(-1.87%) |
Apr 05, 2012 | 8.677 | 8.788 | 8.561 | 8.586 | 124,250 | -0.12(-1.36%) |
Apr 04, 2012 | 8.827 | 8.887 | 8.617 | 8.705 | 188,806 | -0.17(-1.90%) |
Apr 03, 2012 | 9.009 | 9.036 | 8.857 | 8.874 | 171,933 | -0.12(-1.32%) |
Apr 02, 2012 | 8.893 | 8.995 | 8.882 | 8.992 | 211,154 | +0.09(+1.06%) |
Mar 30, 2012 | 9.094 | 9.094 | 8.898 | 8.898 | 137,690 | -0.12(-1.38%) |
Mar 29, 2012 | 9.053 | 9.094 | 8.970 | 9.023 | 104,831 | -0.11(-1.24%) |
Mar 28, 2012 | 9.227 | 9.241 | 8.990 | 9.136 | 244,140 | -0.05(-0.51%) |
Mar 27, 2012 | 9.291 | 9.335 | 9.166 | 9.183 | 266,260 | -0.15(-1.63%) |
Mar 26, 2012 | 9.155 | 9.368 | 9.092 | 9.335 | 645,909 | +0.23(+2.49%) |
Mar 23, 2012 | 8.904 | 9.114 | 8.827 | 9.108 | 956,435 | +0.24(+2.71%) |
Mar 22, 2012 | 8.062 | 8.904 | 7.918 | 8.868 | 2,249,489 | +1.55(+21.17%) |
Mar 21, 2012 | 7.357 | 7.429 | 7.277 | 7.319 | 763,497 | -0.00(-0.04%) |
Mar 20, 2012 | 7.247 | 7.357 | 7.205 | 7.321 | 288,818 | +0.01(+0.15%) |
Mar 19, 2012 | 7.228 | 7.366 | 7.192 | 7.310 | 375,871 | +0.04(+0.57%) |
Mar 16, 2012 | 7.352 | 7.392 | 7.241 | 7.269 | 224,682 | -0.07(-1.02%) |
Mar 15, 2012 | 7.374 | 7.404 | 7.225 | 7.344 | 270,214 | -0.01(-0.15%) |
Mar 14, 2012 | 7.363 | 7.402 | 7.291 | 7.355 | 256,991 | -0.01(-0.07%) |
Mar 13, 2012 | 7.393 | 7.443 | 7.280 | 7.360 | 444,998 | +0.04(+0.60%) |
Mar 12, 2012 | 7.451 | 7.473 | 7.316 | 7.316 | 167,179 | -0.09(-1.19%) |
Mar 09, 2012 | 7.286 | 7.526 | 7.284 | 7.404 | 217,292 | +0.12(+1.63%) |
Mar 08, 2012 | 7.308 | 7.308 | 7.200 | 7.286 | 126,969 | +0.04(+0.61%) |
Mar 07, 2012 | 7.208 | 7.250 | 7.154 | 7.241 | 230,276 | +0.08(+1.08%) |
Mar 06, 2012 | 7.219 | 7.341 | 7.101 | 7.164 | 180,848 | -0.15(-2.04%) |
Mar 05, 2012 | 7.114 | 7.357 | 7.076 | 7.313 | 104,273 | +0.16(+2.28%) |
Mar 02, 2012 | 7.338 | 7.355 | 7.087 | 7.150 | 115,375 | -0.17(-2.34%) |