Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.010 | 5.088 | 4.919 | 5.081 | 773,998 | +0.06(+1.26%) |
May 30, 2012 | 5.221 | 5.228 | 4.989 | 5.017 | 602,253 | -0.34(-6.29%) |
May 29, 2012 | 5.424 | 5.424 | 5.319 | 5.354 | 309,976 | +0.06(+1.06%) |
May 25, 2012 | 5.319 | 5.389 | 5.298 | 5.298 | 410,889 | -0.05(-0.92%) |
May 24, 2012 | 5.249 | 5.361 | 5.221 | 5.347 | 521,518 | -0.01(-0.26%) |
May 23, 2012 | 5.347 | 5.396 | 5.193 | 5.361 | 799,254 | -0.22(-3.90%) |
May 22, 2012 | 5.614 | 5.712 | 5.544 | 5.579 | 1,027,352 | -0.15(-2.57%) |
May 21, 2012 | 5.691 | 5.866 | 5.649 | 5.726 | 581,510 | +0.04(+0.74%) |
May 18, 2012 | 5.509 | 5.824 | 5.509 | 5.684 | 801,026 | +0.20(+3.71%) |
May 17, 2012 | 5.972 | 6.028 | 5.452 | 5.481 | 1,382,504 | -0.56(-9.29%) |
May 16, 2012 | 6.238 | 6.273 | 5.895 | 6.042 | 1,810,583 | -0.29(-4.55%) |
May 15, 2012 | 6.863 | 6.863 | 5.979 | 6.330 | 3,850,627 | -1.00(-13.68%) |
May 14, 2012 | 7.677 | 7.677 | 7.214 | 7.333 | 1,265,297 | -0.66(-8.25%) |
May 11, 2012 | 8.014 | 8.063 | 7.979 | 7.993 | 306,981 | -0.01(-0.09%) |
May 10, 2012 | 8.140 | 8.147 | 8.000 | 8.000 | 193,093 | -0.06(-0.70%) |
May 09, 2012 | 8.112 | 8.210 | 8.000 | 8.056 | 285,548 | -0.13(-1.63%) |
May 08, 2012 | 8.280 | 8.309 | 8.112 | 8.189 | 240,771 | -0.12(-1.44%) |
May 07, 2012 | 8.252 | 8.337 | 8.217 | 8.309 | 302,664 | +0.07(+0.85%) |
May 04, 2012 | 8.379 | 8.400 | 8.144 | 8.238 | 333,676 | -0.09(-1.10%) |
May 03, 2012 | 8.421 | 8.435 | 8.287 | 8.330 | 190,387 | -0.08(-1.00%) |
May 02, 2012 | 8.589 | 8.596 | 8.379 | 8.414 | 339,882 | -0.22(-2.60%) |
May 01, 2012 | 8.737 | 8.765 | 8.610 | 8.638 | 306,204 | -0.13(-1.44%) |
Apr 30, 2012 | 8.687 | 8.772 | 8.603 | 8.765 | 409,028 | +0.57(+6.93%) |
Apr 27, 2012 | 8.130 | 8.203 | 8.124 | 8.196 | 446,332 | +0.07(+0.81%) |
Apr 26, 2012 | 8.031 | 8.150 | 7.932 | 8.130 | 402,735 | +0.11(+1.40%) |
Apr 25, 2012 | 8.090 | 8.130 | 7.925 | 8.018 | 348,150 | +0.03(+0.41%) |
Apr 24, 2012 | 8.031 | 8.157 | 7.938 | 7.985 | 407,063 | +0.11(+1.43%) |
Apr 23, 2012 | 7.846 | 7.905 | 7.773 | 7.872 | 390,071 | +0.07(+0.85%) |
Apr 20, 2012 | 7.866 | 7.932 | 7.780 | 7.806 | 275,583 | -0.01(-0.08%) |
Apr 19, 2012 | 8.130 | 8.130 | 7.793 | 7.813 | 310,951 | -0.25(-3.11%) |
Apr 18, 2012 | 8.031 | 8.090 | 7.945 | 8.064 | 807,115 | +0.36(+4.72%) |
Apr 17, 2012 | 7.595 | 7.727 | 7.595 | 7.700 | 383,844 | +0.15(+1.92%) |
Apr 16, 2012 | 7.542 | 7.582 | 7.443 | 7.555 | 402,348 | +0.05(+0.70%) |
Apr 13, 2012 | 7.601 | 7.641 | 7.502 | 7.502 | 287,111 | -0.15(-1.99%) |
Apr 12, 2012 | 7.588 | 7.661 | 7.575 | 7.654 | 291,509 | +0.10(+1.31%) |
Apr 11, 2012 | 7.628 | 7.661 | 7.476 | 7.555 | 348,462 | -0.02(-0.26%) |
Apr 10, 2012 | 7.687 | 7.747 | 7.463 | 7.575 | 475,730 | -0.15(-1.88%) |
Apr 09, 2012 | 7.972 | 7.972 | 7.674 | 7.720 | 617,185 | -0.36(-4.50%) |
Apr 05, 2012 | 8.064 | 8.130 | 8.005 | 8.084 | 357,855 | +0.03(+0.41%) |
Apr 04, 2012 | 8.024 | 8.051 | 7.965 | 8.051 | 333,181 | +0.01(+0.08%) |
Apr 03, 2012 | 8.150 | 8.176 | 8.018 | 8.044 | 423,372 | -0.10(-1.22%) |
Apr 02, 2012 | 8.190 | 8.209 | 8.117 | 8.143 | 320,945 | -0.05(-0.56%) |
Mar 30, 2012 | 8.262 | 8.342 | 8.130 | 8.190 | 384,176 | -0.05(-0.56%) |
Mar 29, 2012 | 8.480 | 8.500 | 8.203 | 8.236 | 497,071 | -0.34(-4.01%) |
Mar 28, 2012 | 8.659 | 8.716 | 8.514 | 8.580 | 351,663 | -0.05(-0.54%) |
Mar 27, 2012 | 8.639 | 8.692 | 8.606 | 8.626 | 369,323 | -0.05(-0.53%) |
Mar 26, 2012 | 8.566 | 8.705 | 8.553 | 8.672 | 514,312 | +0.15(+1.78%) |
Mar 23, 2012 | 8.593 | 8.593 | 8.474 | 8.520 | 403,443 | +0.04(+0.47%) |
Mar 22, 2012 | 8.580 | 8.659 | 8.474 | 8.480 | 631,826 | +0.03(+0.39%) |
Mar 21, 2012 | 8.507 | 8.520 | 8.414 | 8.447 | 324,773 | +0.05(+0.63%) |
Mar 20, 2012 | 8.328 | 8.593 | 8.297 | 8.395 | 733,657 | +0.14(+1.68%) |
Mar 19, 2012 | 8.328 | 8.361 | 8.256 | 8.256 | 290,427 | -0.09(-1.03%) |
Mar 16, 2012 | 8.328 | 8.401 | 8.316 | 8.342 | 274,369 | +0.02(+0.24%) |
Mar 15, 2012 | 8.375 | 8.375 | 8.236 | 8.322 | 409,725 | -0.10(-1.18%) |
Mar 14, 2012 | 8.434 | 8.619 | 8.355 | 8.421 | 852,915 | +0.23(+2.82%) |
Mar 13, 2012 | 8.130 | 8.236 | 8.051 | 8.190 | 569,986 | +0.07(+0.90%) |
Mar 12, 2012 | 8.282 | 8.295 | 8.104 | 8.117 | 503,330 | -0.20(-2.46%) |
Mar 09, 2012 | 8.361 | 8.381 | 8.170 | 8.322 | 679,516 | -0.02(-0.24%) |
Mar 08, 2012 | 8.176 | 8.428 | 8.130 | 8.342 | 560,544 | +0.21(+2.60%) |
Mar 07, 2012 | 8.361 | 8.434 | 8.097 | 8.130 | 746,183 | -0.26(-3.15%) |
Mar 06, 2012 | 8.494 | 8.494 | 8.342 | 8.395 | 602,184 | -0.16(-1.85%) |
Mar 05, 2012 | 8.705 | 8.705 | 8.507 | 8.553 | 532,382 | -0.16(-1.82%) |
Mar 02, 2012 | 8.751 | 8.785 | 8.712 | 8.712 | 298,612 | -0.03(-0.38%) |