Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.511 | 7.511 | 7.376 | 7.434 | 974,421 | -0.08(-1.03%) |
May 30, 2012 | 7.502 | 7.588 | 7.453 | 7.511 | 632,815 | -0.08(-1.02%) |
May 29, 2012 | 7.463 | 7.598 | 7.415 | 7.588 | 513,400 | +0.22(+3.01%) |
May 25, 2012 | 7.299 | 7.434 | 7.290 | 7.367 | 811,703 | +0.06(+0.79%) |
May 24, 2012 | 7.502 | 7.511 | 7.232 | 7.309 | 788,493 | -0.15(-2.07%) |
May 23, 2012 | 7.347 | 7.492 | 7.269 | 7.463 | 928,339 | +0.02(+0.26%) |
May 22, 2012 | 7.569 | 7.579 | 7.396 | 7.444 | 705,777 | -0.11(-1.40%) |
May 21, 2012 | 7.290 | 7.559 | 7.241 | 7.550 | 1,373,856 | +0.30(+4.12%) |
May 18, 2012 | 7.367 | 7.453 | 7.251 | 7.251 | 651,408 | -0.14(-1.96%) |
May 17, 2012 | 7.646 | 7.733 | 7.396 | 7.396 | 933,306 | -0.25(-3.28%) |
May 16, 2012 | 7.685 | 7.772 | 7.588 | 7.646 | 1,186,870 | -0.03(-0.38%) |
May 15, 2012 | 7.772 | 7.839 | 7.569 | 7.675 | 1,258,819 | -0.07(-0.87%) |
May 14, 2012 | 7.772 | 7.858 | 7.694 | 7.743 | 867,494 | -0.11(-1.35%) |
May 11, 2012 | 7.897 | 8.042 | 7.839 | 7.849 | 939,912 | -0.12(-1.45%) |
May 10, 2012 | 8.013 | 8.090 | 7.907 | 7.964 | 1,088,845 | +0.04(+0.49%) |
May 09, 2012 | 7.974 | 8.032 | 7.878 | 7.926 | 1,027,676 | -0.17(-2.14%) |
May 08, 2012 | 8.061 | 8.148 | 7.984 | 8.099 | 660,233 | -0.04(-0.47%) |
May 07, 2012 | 8.177 | 8.244 | 8.119 | 8.138 | 646,939 | -0.09(-1.06%) |
May 04, 2012 | 8.331 | 8.350 | 8.206 | 8.225 | 1,235,951 | -0.17(-2.07%) |
May 03, 2012 | 8.630 | 8.630 | 8.398 | 8.398 | 1,061,097 | -0.27(-3.11%) |
May 02, 2012 | 8.447 | 8.668 | 8.418 | 8.668 | 678,823 | +0.13(+1.58%) |
May 01, 2012 | 8.524 | 8.707 | 8.456 | 8.533 | 789,433 | +0.00(+0.00%) |
Apr 30, 2012 | 8.659 | 8.659 | 8.514 | 8.533 | 590,157 | -0.12(-1.34%) |
Apr 27, 2012 | 8.504 | 8.659 | 8.400 | 8.649 | 546,284 | +0.20(+2.40%) |
Apr 26, 2012 | 8.389 | 8.476 | 8.254 | 8.447 | 620,499 | +0.05(+0.57%) |
Apr 25, 2012 | 8.360 | 8.427 | 8.215 | 8.398 | 767,082 | +0.13(+1.63%) |
Apr 24, 2012 | 8.157 | 8.341 | 8.148 | 8.263 | 1,004,407 | +0.09(+1.06%) |
Apr 23, 2012 | 8.128 | 8.225 | 8.003 | 8.177 | 1,218,334 | -0.06(-0.70%) |
Apr 20, 2012 | 8.485 | 8.485 | 8.128 | 8.234 | 1,275,330 | -0.17(-2.06%) |
Apr 19, 2012 | 8.543 | 8.630 | 8.215 | 8.408 | 1,688,305 | +0.02(+0.23%) |
Apr 18, 2012 | 8.456 | 8.476 | 8.283 | 8.389 | 978,920 | -0.13(-1.58%) |
Apr 17, 2012 | 8.476 | 8.620 | 8.456 | 8.524 | 906,789 | +0.12(+1.38%) |
Apr 16, 2012 | 8.408 | 8.504 | 8.292 | 8.408 | 638,035 | +0.02(+0.23%) |
Apr 13, 2012 | 8.582 | 8.582 | 8.292 | 8.389 | 531,603 | -0.24(-2.79%) |
Apr 12, 2012 | 8.398 | 8.668 | 8.341 | 8.630 | 494,903 | +0.27(+3.23%) |
Apr 11, 2012 | 8.225 | 8.379 | 8.157 | 8.360 | 603,596 | +0.25(+3.09%) |
Apr 10, 2012 | 8.437 | 8.504 | 8.099 | 8.109 | 914,581 | -0.27(-3.22%) |
Apr 09, 2012 | 8.485 | 8.553 | 8.379 | 8.379 | 809,591 | -0.30(-3.44%) |
Apr 05, 2012 | 8.726 | 8.755 | 8.635 | 8.678 | 501,919 | -0.05(-0.55%) |
Apr 04, 2012 | 8.861 | 8.880 | 8.630 | 8.726 | 759,811 | -0.26(-2.90%) |
Apr 03, 2012 | 9.093 | 9.113 | 8.948 | 8.987 | 703,194 | -0.14(-1.58%) |
Apr 02, 2012 | 8.967 | 9.179 | 8.842 | 9.131 | 773,663 | +0.13(+1.39%) |
Mar 30, 2012 | 9.112 | 9.112 | 8.938 | 9.006 | 659,940 | -0.03(-0.32%) |
Mar 29, 2012 | 8.823 | 9.054 | 8.784 | 9.035 | 790,554 | +0.19(+2.18%) |
Mar 28, 2012 | 9.083 | 9.237 | 8.799 | 8.842 | 823,221 | -0.26(-2.86%) |
Mar 27, 2012 | 9.285 | 9.382 | 9.102 | 9.102 | 605,211 | -0.17(-1.87%) |
Mar 26, 2012 | 9.324 | 9.392 | 9.228 | 9.276 | 696,059 | +0.06(+0.63%) |
Mar 23, 2012 | 8.967 | 9.218 | 8.921 | 9.218 | 603,682 | +0.27(+3.02%) |
Mar 22, 2012 | 9.025 | 9.073 | 8.880 | 8.948 | 595,687 | -0.16(-1.80%) |
Mar 21, 2012 | 9.141 | 9.208 | 9.073 | 9.112 | 609,525 | -0.01(-0.11%) |
Mar 20, 2012 | 9.073 | 9.228 | 9.006 | 9.122 | 515,256 | -0.04(-0.42%) |
Mar 19, 2012 | 9.083 | 9.170 | 8.948 | 9.160 | 547,039 | +0.09(+0.96%) |
Mar 16, 2012 | 9.199 | 9.199 | 9.035 | 9.073 | 554,981 | -0.09(-0.95%) |
Mar 15, 2012 | 9.025 | 9.208 | 8.871 | 9.160 | 469,653 | +0.15(+1.71%) |
Mar 14, 2012 | 9.247 | 9.247 | 8.871 | 9.006 | 682,544 | -0.25(-2.71%) |
Mar 13, 2012 | 9.035 | 9.257 | 8.977 | 9.257 | 674,534 | +0.31(+3.45%) |
Mar 12, 2012 | 8.909 | 9.035 | 8.852 | 8.948 | 352,197 | +0.04(+0.43%) |
Mar 09, 2012 | 8.784 | 8.909 | 8.707 | 8.909 | 869,607 | +0.13(+1.45%) |
Mar 08, 2012 | 8.572 | 8.861 | 8.437 | 8.782 | 1,070,746 | +0.28(+3.27%) |
Mar 07, 2012 | 8.321 | 8.562 | 8.321 | 8.504 | 741,012 | +0.21(+2.56%) |
Mar 06, 2012 | 8.418 | 8.418 | 8.273 | 8.292 | 570,641 | -0.22(-2.60%) |
Mar 05, 2012 | 8.678 | 8.717 | 8.495 | 8.514 | 707,128 | -0.15(-1.78%) |
Mar 02, 2012 | 8.803 | 8.842 | 8.562 | 8.668 | 1,012,147 | -0.17(-1.96%) |