Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.754 | 7.768 | 7.650 | 7.706 | 447,736 | -0.05(-0.63%) |
May 30, 2012 | 7.928 | 7.935 | 7.733 | 7.754 | 412,548 | -0.23(-2.87%) |
May 29, 2012 | 8.066 | 8.066 | 7.865 | 7.983 | 670,811 | +0.04(+0.52%) |
May 25, 2012 | 7.736 | 8.085 | 7.722 | 7.942 | 579,125 | +0.25(+3.29%) |
May 24, 2012 | 7.688 | 7.784 | 7.599 | 7.688 | 602,759 | +0.04(+0.54%) |
May 23, 2012 | 7.661 | 7.722 | 7.558 | 7.647 | 680,178 | -0.05(-0.62%) |
May 22, 2012 | 7.894 | 7.921 | 7.640 | 7.695 | 563,916 | -0.16(-2.09%) |
May 21, 2012 | 7.702 | 7.921 | 7.558 | 7.859 | 870,672 | +0.25(+3.33%) |
May 18, 2012 | 7.654 | 7.739 | 7.586 | 7.606 | 522,871 | -0.05(-0.63%) |
May 17, 2012 | 7.935 | 7.935 | 7.640 | 7.654 | 593,330 | -0.29(-3.70%) |
May 16, 2012 | 8.044 | 8.099 | 7.942 | 7.948 | 612,408 | -0.08(-1.02%) |
May 15, 2012 | 8.051 | 8.133 | 7.989 | 8.031 | 536,995 | -0.01(-0.17%) |
May 14, 2012 | 8.318 | 8.421 | 8.044 | 8.044 | 897,794 | -0.36(-4.24%) |
May 11, 2012 | 8.366 | 8.407 | 8.304 | 8.400 | 443,925 | -0.03(-0.41%) |
May 10, 2012 | 8.380 | 8.469 | 8.325 | 8.434 | 492,938 | +0.12(+1.40%) |
May 09, 2012 | 8.215 | 8.414 | 8.167 | 8.318 | 754,308 | +0.00(+0.00%) |
May 08, 2012 | 8.263 | 8.345 | 8.188 | 8.318 | 828,057 | -0.04(-0.49%) |
May 07, 2012 | 8.407 | 8.489 | 8.304 | 8.359 | 733,196 | -0.08(-0.97%) |
May 04, 2012 | 8.387 | 8.626 | 8.311 | 8.441 | 1,051,765 | +0.05(+0.57%) |
May 03, 2012 | 8.626 | 8.667 | 8.250 | 8.393 | 1,095,871 | +0.10(+1.16%) |
May 02, 2012 | 8.202 | 8.311 | 8.106 | 8.298 | 645,510 | +0.05(+0.66%) |
May 01, 2012 | 8.318 | 8.482 | 8.236 | 8.243 | 609,427 | -0.08(-0.91%) |
Apr 30, 2012 | 8.339 | 8.359 | 8.229 | 8.318 | 536,832 | -0.08(-0.90%) |
Apr 27, 2012 | 8.387 | 8.414 | 8.256 | 8.393 | 450,036 | +0.02(+0.25%) |
Apr 26, 2012 | 8.256 | 8.407 | 8.195 | 8.373 | 602,905 | +0.12(+1.41%) |
Apr 25, 2012 | 8.209 | 8.366 | 8.181 | 8.256 | 648,047 | +0.14(+1.69%) |
Apr 24, 2012 | 8.024 | 8.209 | 7.976 | 8.120 | 614,060 | +0.10(+1.19%) |
Apr 23, 2012 | 7.976 | 8.031 | 7.818 | 8.024 | 762,735 | -0.02(-0.26%) |
Apr 20, 2012 | 8.017 | 8.106 | 7.983 | 8.044 | 658,130 | +0.10(+1.21%) |
Apr 19, 2012 | 7.983 | 8.058 | 7.881 | 7.948 | 610,771 | -0.02(-0.26%) |
Apr 18, 2012 | 8.037 | 8.044 | 7.942 | 7.969 | 932,587 | -0.09(-1.10%) |
Apr 17, 2012 | 7.996 | 8.202 | 7.996 | 8.058 | 852,820 | +0.08(+1.03%) |
Apr 16, 2012 | 8.065 | 8.065 | 7.955 | 7.976 | 889,281 | -0.05(-0.68%) |
Apr 13, 2012 | 8.126 | 8.126 | 7.962 | 8.031 | 688,454 | -0.16(-1.92%) |
Apr 12, 2012 | 8.140 | 8.260 | 8.085 | 8.188 | 601,349 | +0.10(+1.27%) |
Apr 11, 2012 | 8.106 | 8.106 | 7.983 | 8.085 | 804,360 | +0.08(+1.03%) |
Apr 10, 2012 | 8.188 | 8.204 | 7.928 | 8.003 | 1,119,399 | -0.18(-2.26%) |
Apr 09, 2012 | 8.236 | 8.236 | 8.099 | 8.188 | 668,729 | -0.14(-1.73%) |
Apr 05, 2012 | 8.243 | 8.345 | 8.243 | 8.332 | 558,226 | +0.05(+0.66%) |
Apr 04, 2012 | 8.339 | 8.380 | 8.147 | 8.277 | 678,994 | -0.12(-1.39%) |
Apr 03, 2012 | 8.434 | 8.503 | 8.352 | 8.393 | 1,179,873 | -0.03(-0.33%) |
Apr 02, 2012 | 8.380 | 8.434 | 8.318 | 8.421 | 1,089,880 | +0.04(+0.49%) |
Mar 30, 2012 | 8.578 | 8.585 | 8.304 | 8.380 | 1,127,017 | -0.18(-2.16%) |
Mar 29, 2012 | 8.544 | 8.592 | 8.441 | 8.565 | 474,133 | -0.03(-0.40%) |
Mar 28, 2012 | 8.695 | 8.736 | 8.448 | 8.599 | 767,460 | -0.12(-1.41%) |
Mar 27, 2012 | 8.640 | 8.797 | 8.599 | 8.722 | 897,173 | +0.10(+1.11%) |
Mar 26, 2012 | 8.647 | 8.722 | 8.578 | 8.626 | 699,163 | +0.04(+0.48%) |
Mar 23, 2012 | 8.592 | 8.619 | 8.448 | 8.585 | 484,422 | +0.02(+0.24%) |
Mar 22, 2012 | 8.647 | 8.647 | 8.510 | 8.565 | 683,087 | -0.14(-1.57%) |
Mar 21, 2012 | 8.612 | 8.743 | 8.571 | 8.701 | 645,641 | +0.13(+1.52%) |
Mar 20, 2012 | 8.647 | 8.688 | 8.544 | 8.571 | 655,428 | -0.15(-1.73%) |
Mar 19, 2012 | 8.695 | 8.825 | 8.606 | 8.722 | 704,285 | +0.03(+0.39%) |
Mar 16, 2012 | 8.900 | 8.900 | 8.640 | 8.688 | 877,166 | -0.18(-2.08%) |
Mar 15, 2012 | 8.736 | 8.886 | 8.695 | 8.873 | 981,463 | +0.16(+1.89%) |
Mar 14, 2012 | 8.756 | 8.825 | 8.633 | 8.708 | 993,083 | -0.05(-0.63%) |
Mar 13, 2012 | 8.743 | 8.852 | 8.674 | 8.763 | 1,476,719 | +0.07(+0.79%) |
Mar 12, 2012 | 8.859 | 8.941 | 8.681 | 8.695 | 1,058,828 | -0.14(-1.55%) |
Mar 09, 2012 | 8.838 | 8.934 | 8.804 | 8.832 | 1,464,446 | +0.00(+0.00%) |
Mar 08, 2012 | 8.804 | 8.893 | 8.739 | 8.832 | 2,111,650 | +0.11(+1.26%) |
Mar 07, 2012 | 8.777 | 8.845 | 8.626 | 8.722 | 6,269,082 | -0.58(-6.25%) |
Mar 06, 2012 | 9.338 | 9.400 | 9.208 | 9.304 | 1,066,323 | -0.12(-1.24%) |
Mar 05, 2012 | 9.188 | 9.420 | 9.085 | 9.420 | 769,793 | +0.24(+2.61%) |
Mar 02, 2012 | 9.119 | 9.359 | 9.057 | 9.181 | 871,462 | +0.08(+0.90%) |