Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.703 | 8.036 | 7.478 | 7.990 | 160,694 | +0.28(+3.62%) |
May 30, 2012 | 7.873 | 7.881 | 7.648 | 7.710 | 147,273 | -0.47(-5.69%) |
May 29, 2012 | 8.246 | 8.672 | 8.145 | 8.176 | 114,937 | +0.06(+0.76%) |
May 25, 2012 | 8.013 | 8.238 | 7.920 | 8.114 | 102,155 | +0.07(+0.87%) |
May 24, 2012 | 8.106 | 8.261 | 7.858 | 8.044 | 56,414 | -0.03(-0.38%) |
May 23, 2012 | 8.083 | 8.129 | 7.811 | 8.075 | 143,539 | -0.13(-1.61%) |
May 22, 2012 | 8.184 | 8.339 | 8.005 | 8.207 | 131,710 | +0.04(+0.47%) |
May 21, 2012 | 7.842 | 8.238 | 7.835 | 8.168 | 118,320 | +0.36(+4.57%) |
May 18, 2012 | 7.889 | 8.075 | 7.788 | 7.811 | 140,435 | -0.06(-0.79%) |
May 17, 2012 | 7.951 | 8.060 | 7.819 | 7.873 | 127,324 | -0.12(-1.55%) |
May 16, 2012 | 8.432 | 8.494 | 7.928 | 7.997 | 263,223 | -0.41(-4.89%) |
May 15, 2012 | 8.649 | 8.719 | 8.385 | 8.409 | 132,781 | -0.28(-3.21%) |
May 14, 2012 | 9.270 | 9.270 | 8.548 | 8.688 | 265,749 | -0.84(-8.79%) |
May 11, 2012 | 9.076 | 9.782 | 9.076 | 9.526 | 158,947 | +0.35(+3.80%) |
May 10, 2012 | 9.153 | 9.316 | 9.037 | 9.177 | 134,444 | +0.05(+0.51%) |
May 09, 2012 | 9.107 | 9.153 | 8.432 | 9.130 | 312,201 | -0.16(-1.75%) |
May 08, 2012 | 9.332 | 9.425 | 8.820 | 9.293 | 265,082 | -0.24(-2.52%) |
May 07, 2012 | 10.05 | 10.12 | 8.936 | 9.533 | 528,833 | -0.78(-7.52%) |
May 04, 2012 | 10.39 | 10.43 | 10.03 | 10.31 | 150,122 | -0.18(-1.70%) |
May 03, 2012 | 11.00 | 11.12 | 10.36 | 10.49 | 227,148 | -0.50(-4.52%) |
May 02, 2012 | 11.17 | 11.17 | 10.94 | 10.98 | 88,546 | -0.21(-1.87%) |
May 01, 2012 | 10.66 | 11.22 | 10.63 | 11.19 | 261,291 | +0.53(+4.95%) |
Apr 30, 2012 | 10.75 | 10.81 | 10.56 | 10.67 | 94,595 | -0.09(-0.87%) |
Apr 27, 2012 | 10.84 | 10.86 | 10.70 | 10.76 | 161,557 | -0.02(-0.14%) |
Apr 26, 2012 | 10.45 | 10.83 | 10.38 | 10.77 | 148,112 | +0.32(+3.04%) |
Apr 25, 2012 | 10.19 | 10.51 | 10.12 | 10.46 | 90,845 | +0.38(+3.77%) |
Apr 24, 2012 | 10.29 | 10.30 | 10.05 | 10.08 | 67,544 | -0.13(-1.29%) |
Apr 23, 2012 | 10.10 | 10.28 | 9.929 | 10.21 | 102,870 | -0.02(-0.23%) |
Apr 20, 2012 | 10.43 | 10.56 | 10.19 | 10.23 | 73,623 | -0.14(-1.35%) |
Apr 19, 2012 | 10.08 | 10.39 | 10.05 | 10.37 | 118,739 | +0.26(+2.53%) |
Apr 18, 2012 | 9.921 | 10.13 | 9.859 | 10.12 | 124,584 | +0.14(+1.40%) |
Apr 17, 2012 | 9.991 | 10.19 | 9.960 | 9.976 | 289,492 | +0.08(+0.78%) |
Apr 16, 2012 | 10.37 | 10.37 | 9.813 | 9.898 | 248,929 | -0.40(-3.84%) |
Apr 13, 2012 | 10.70 | 10.70 | 10.26 | 10.29 | 195,335 | -0.46(-4.26%) |
Apr 12, 2012 | 10.24 | 10.82 | 10.20 | 10.75 | 334,331 | +0.59(+5.80%) |
Apr 11, 2012 | 9.673 | 10.20 | 9.603 | 10.16 | 255,978 | +0.57(+5.90%) |
Apr 10, 2012 | 9.619 | 9.820 | 9.440 | 9.595 | 103,796 | -0.05(-0.48%) |
Apr 09, 2012 | 9.526 | 9.704 | 9.518 | 9.642 | 99,276 | -0.03(-0.32%) |
Apr 05, 2012 | 9.549 | 9.805 | 9.549 | 9.673 | 98,338 | +0.14(+1.42%) |
Apr 04, 2012 | 9.650 | 9.681 | 9.402 | 9.537 | 110,154 | -0.24(-2.50%) |
Apr 03, 2012 | 9.626 | 10.01 | 9.626 | 9.782 | 164,250 | +0.14(+1.45%) |
Apr 02, 2012 | 9.378 | 9.665 | 9.339 | 9.642 | 109,090 | +0.27(+2.90%) |
Mar 30, 2012 | 9.425 | 9.425 | 9.324 | 9.370 | 73,191 | +0.02(+0.25%) |
Mar 29, 2012 | 9.487 | 9.564 | 9.192 | 9.347 | 98,838 | -0.22(-2.27%) |
Mar 28, 2012 | 9.595 | 9.696 | 9.502 | 9.564 | 187,189 | -0.02(-0.24%) |
Mar 27, 2012 | 9.626 | 9.689 | 9.471 | 9.588 | 137,105 | -0.03(-0.32%) |
Mar 26, 2012 | 9.363 | 9.696 | 9.356 | 9.619 | 198,563 | +0.29(+3.16%) |
Mar 23, 2012 | 8.998 | 9.324 | 8.998 | 9.324 | 132,589 | +0.32(+3.53%) |
Mar 22, 2012 | 8.990 | 9.076 | 8.758 | 9.006 | 139,402 | -0.09(-0.94%) |
Mar 21, 2012 | 9.014 | 9.091 | 8.882 | 9.091 | 79,983 | +0.04(+0.43%) |
Mar 20, 2012 | 9.060 | 9.130 | 8.998 | 9.052 | 60,105 | -0.12(-1.35%) |
Mar 19, 2012 | 9.316 | 9.386 | 9.161 | 9.177 | 101,571 | -0.18(-1.91%) |
Mar 16, 2012 | 9.316 | 9.448 | 9.208 | 9.355 | 159,186 | +0.05(+0.58%) |
Mar 15, 2012 | 9.208 | 9.402 | 9.177 | 9.301 | 100,166 | +0.14(+1.52%) |
Mar 14, 2012 | 9.471 | 9.533 | 9.091 | 9.161 | 280,891 | -0.26(-2.80%) |
Mar 13, 2012 | 9.037 | 9.448 | 8.975 | 9.425 | 281,865 | +0.43(+4.74%) |
Mar 12, 2012 | 9.091 | 9.099 | 8.890 | 8.998 | 108,513 | -0.09(-1.02%) |
Mar 09, 2012 | 9.153 | 9.293 | 9.037 | 9.091 | 156,923 | -0.03(-0.34%) |
Mar 08, 2012 | 8.975 | 9.242 | 8.804 | 9.122 | 398,447 | +0.37(+4.26%) |
Mar 07, 2012 | 8.796 | 8.804 | 8.626 | 8.750 | 141,263 | +0.05(+0.53%) |
Mar 06, 2012 | 8.641 | 8.734 | 8.402 | 8.703 | 251,389 | -0.14(-1.58%) |
Mar 05, 2012 | 8.959 | 8.959 | 8.719 | 8.843 | 205,369 | -0.15(-1.64%) |
Mar 02, 2012 | 8.990 | 9.068 | 8.897 | 8.990 | 110,989 | -0.06(-0.69%) |