Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.941 | 7.974 | 7.744 | 7.860 | 898,403 | -0.09(-1.13%) |
May 30, 2012 | 8.103 | 8.112 | 7.939 | 7.950 | 887,119 | -0.26(-3.20%) |
May 29, 2012 | 8.135 | 8.283 | 8.083 | 8.213 | 404,628 | +0.15(+1.86%) |
May 25, 2012 | 8.157 | 8.159 | 8.027 | 8.063 | 512,596 | -0.08(-0.99%) |
May 24, 2012 | 8.146 | 8.177 | 8.045 | 8.144 | 811,404 | +0.01(+0.17%) |
May 23, 2012 | 7.920 | 8.162 | 7.886 | 8.130 | 1,122,142 | +0.10(+1.20%) |
May 22, 2012 | 8.003 | 8.061 | 7.960 | 8.034 | 901,192 | +0.04(+0.53%) |
May 21, 2012 | 7.736 | 7.991 | 7.667 | 7.991 | 960,261 | +0.30(+3.84%) |
May 18, 2012 | 7.727 | 7.839 | 7.642 | 7.696 | 1,007,856 | -0.05(-0.61%) |
May 17, 2012 | 7.958 | 7.991 | 7.743 | 7.743 | 649,581 | -0.21(-2.62%) |
May 16, 2012 | 8.146 | 8.164 | 7.935 | 7.951 | 809,770 | -0.17(-2.04%) |
May 15, 2012 | 8.162 | 8.287 | 8.092 | 8.117 | 856,423 | -0.02(-0.30%) |
May 14, 2012 | 7.938 | 8.182 | 7.839 | 8.141 | 1,432,657 | +0.06(+0.72%) |
May 11, 2012 | 8.079 | 8.244 | 8.065 | 8.083 | 603,786 | -0.09(-1.04%) |
May 10, 2012 | 8.240 | 8.267 | 8.117 | 8.168 | 873,514 | +0.02(+0.25%) |
May 09, 2012 | 8.115 | 8.227 | 8.038 | 8.148 | 1,002,730 | -0.05(-0.60%) |
May 08, 2012 | 8.175 | 8.236 | 8.065 | 8.197 | 871,527 | -0.07(-0.81%) |
May 07, 2012 | 8.274 | 8.377 | 8.236 | 8.265 | 669,459 | -0.04(-0.51%) |
May 04, 2012 | 8.663 | 8.663 | 8.303 | 8.307 | 1,078,472 | -0.42(-4.82%) |
May 03, 2012 | 8.923 | 8.934 | 8.719 | 8.728 | 1,273,303 | -0.23(-2.57%) |
May 02, 2012 | 8.849 | 9.118 | 8.753 | 8.959 | 2,844,512 | -0.27(-2.91%) |
May 01, 2012 | 9.192 | 9.483 | 8.959 | 9.228 | 2,068,513 | +0.21(+2.36%) |
Apr 30, 2012 | 8.881 | 9.071 | 8.789 | 9.015 | 1,545,799 | +0.14(+1.54%) |
Apr 27, 2012 | 9.028 | 9.028 | 8.847 | 8.878 | 1,643,860 | -0.14(-1.59%) |
Apr 26, 2012 | 8.816 | 9.055 | 8.773 | 9.022 | 864,267 | +0.16(+1.85%) |
Apr 25, 2012 | 8.784 | 8.872 | 8.762 | 8.858 | 964,378 | +0.24(+2.73%) |
Apr 24, 2012 | 8.659 | 8.748 | 8.580 | 8.623 | 796,876 | -0.02(-0.26%) |
Apr 23, 2012 | 8.733 | 8.789 | 8.513 | 8.645 | 1,105,068 | -0.19(-2.15%) |
Apr 20, 2012 | 8.981 | 9.017 | 8.825 | 8.836 | 854,289 | +0.07(+0.82%) |
Apr 19, 2012 | 8.948 | 9.062 | 8.710 | 8.764 | 946,826 | -0.19(-2.17%) |
Apr 18, 2012 | 8.966 | 9.015 | 8.804 | 8.959 | 1,154,655 | -0.04(-0.47%) |
Apr 17, 2012 | 8.937 | 9.158 | 8.937 | 9.001 | 1,279,710 | +0.13(+1.41%) |
Apr 16, 2012 | 8.878 | 8.930 | 8.753 | 8.876 | 1,507,469 | -0.02(-0.23%) |
Apr 13, 2012 | 9.102 | 9.203 | 8.820 | 8.896 | 1,719,905 | -0.28(-3.00%) |
Apr 12, 2012 | 9.109 | 9.383 | 9.062 | 9.172 | 1,145,158 | +0.06(+0.61%) |
Apr 11, 2012 | 9.082 | 9.127 | 8.952 | 9.116 | 742,981 | +0.14(+1.57%) |
Apr 10, 2012 | 9.169 | 9.203 | 8.928 | 8.975 | 733,944 | -0.21(-2.29%) |
Apr 09, 2012 | 9.174 | 9.250 | 9.024 | 9.185 | 507,430 | -0.16(-1.75%) |
Apr 05, 2012 | 9.340 | 9.416 | 9.302 | 9.349 | 455,112 | -0.06(-0.68%) |
Apr 04, 2012 | 9.467 | 9.568 | 9.351 | 9.412 | 499,979 | -0.21(-2.20%) |
Apr 03, 2012 | 9.691 | 9.817 | 9.573 | 9.624 | 527,794 | -0.12(-1.24%) |
Apr 02, 2012 | 9.391 | 9.747 | 9.277 | 9.745 | 997,395 | +0.26(+2.71%) |
Mar 30, 2012 | 9.700 | 9.700 | 9.485 | 9.488 | 893,677 | -0.10(-1.05%) |
Mar 29, 2012 | 9.541 | 9.633 | 9.369 | 9.588 | 465,805 | -0.05(-0.53%) |
Mar 28, 2012 | 9.806 | 9.806 | 9.526 | 9.640 | 706,570 | -0.17(-1.69%) |
Mar 27, 2012 | 9.862 | 9.940 | 9.799 | 9.806 | 495,782 | -0.07(-0.73%) |
Mar 26, 2012 | 9.718 | 9.944 | 9.718 | 9.877 | 628,869 | +0.26(+2.70%) |
Mar 23, 2012 | 9.514 | 9.633 | 9.436 | 9.617 | 496,121 | +0.09(+0.99%) |
Mar 22, 2012 | 9.597 | 9.658 | 9.429 | 9.523 | 1,036,011 | -0.21(-2.16%) |
Mar 21, 2012 | 9.767 | 9.947 | 9.664 | 9.734 | 789,803 | -0.02(-0.18%) |
Mar 20, 2012 | 9.629 | 9.821 | 9.488 | 9.752 | 1,047,236 | +0.03(+0.28%) |
Mar 19, 2012 | 9.673 | 9.855 | 9.620 | 9.725 | 726,242 | +0.00(+0.05%) |
Mar 16, 2012 | 9.734 | 9.756 | 9.593 | 9.720 | 2,102,848 | +0.01(+0.12%) |
Mar 15, 2012 | 9.564 | 9.729 | 9.436 | 9.709 | 482,856 | +0.14(+1.45%) |
Mar 14, 2012 | 9.741 | 9.756 | 9.521 | 9.570 | 471,957 | -0.18(-1.82%) |
Mar 13, 2012 | 9.595 | 9.747 | 9.575 | 9.747 | 979,620 | +0.22(+2.28%) |
Mar 12, 2012 | 9.456 | 9.561 | 9.418 | 9.530 | 501,327 | +0.03(+0.31%) |
Mar 09, 2012 | 9.176 | 9.530 | 9.147 | 9.501 | 984,907 | +0.35(+3.87%) |
Mar 08, 2012 | 9.194 | 9.228 | 9.004 | 9.147 | 830,134 | +0.03(+0.29%) |
Mar 07, 2012 | 9.158 | 9.167 | 9.075 | 9.120 | 658,087 | -0.01(-0.07%) |
Mar 06, 2012 | 9.228 | 9.371 | 9.072 | 9.127 | 510,984 | -0.24(-2.61%) |
Mar 05, 2012 | 9.414 | 9.519 | 9.322 | 9.371 | 584,636 | -0.05(-0.50%) |
Mar 02, 2012 | 9.624 | 9.624 | 9.161 | 9.418 | 1,424,790 | -0.18(-1.89%) |