Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.941 | 7.974 | 7.743 | 7.860 | 898,462 | -0.09(-1.13%) |
May 30, 2012 | 8.102 | 8.111 | 7.939 | 7.950 | 887,177 | -0.26(-3.20%) |
May 29, 2012 | 8.134 | 8.282 | 8.083 | 8.213 | 404,654 | +0.15(+1.86%) |
May 25, 2012 | 8.157 | 8.159 | 8.027 | 8.063 | 512,629 | -0.08(-0.99%) |
May 24, 2012 | 8.145 | 8.177 | 8.045 | 8.143 | 811,457 | +0.01(+0.17%) |
May 23, 2012 | 7.919 | 8.161 | 7.886 | 8.130 | 1,122,215 | +0.10(+1.20%) |
May 22, 2012 | 8.002 | 8.060 | 7.960 | 8.033 | 901,250 | +0.04(+0.53%) |
May 21, 2012 | 7.736 | 7.991 | 7.666 | 7.991 | 960,323 | +0.30(+3.84%) |
May 18, 2012 | 7.727 | 7.839 | 7.641 | 7.695 | 1,007,921 | -0.05(-0.61%) |
May 17, 2012 | 7.957 | 7.991 | 7.742 | 7.742 | 649,623 | -0.21(-2.62%) |
May 16, 2012 | 8.145 | 8.163 | 7.935 | 7.951 | 809,823 | -0.17(-2.04%) |
May 15, 2012 | 8.161 | 8.286 | 8.092 | 8.116 | 856,478 | -0.02(-0.30%) |
May 14, 2012 | 7.937 | 8.181 | 7.839 | 8.141 | 1,432,750 | +0.06(+0.72%) |
May 11, 2012 | 8.078 | 8.244 | 8.065 | 8.083 | 603,825 | -0.09(-1.04%) |
May 10, 2012 | 8.239 | 8.266 | 8.116 | 8.168 | 873,571 | +0.02(+0.25%) |
May 09, 2012 | 8.114 | 8.226 | 8.038 | 8.148 | 1,002,795 | -0.05(-0.60%) |
May 08, 2012 | 8.175 | 8.235 | 8.065 | 8.197 | 871,584 | -0.07(-0.81%) |
May 07, 2012 | 8.273 | 8.376 | 8.235 | 8.264 | 669,502 | -0.04(-0.51%) |
May 04, 2012 | 8.663 | 8.663 | 8.302 | 8.307 | 1,078,542 | -0.42(-4.82%) |
May 03, 2012 | 8.923 | 8.934 | 8.719 | 8.728 | 1,273,385 | -0.23(-2.57%) |
May 02, 2012 | 8.849 | 9.117 | 8.752 | 8.958 | 2,844,697 | -0.27(-2.91%) |
May 01, 2012 | 9.191 | 9.482 | 8.958 | 9.227 | 2,068,648 | +0.21(+2.36%) |
Apr 30, 2012 | 8.880 | 9.070 | 8.788 | 9.014 | 1,545,900 | +0.14(+1.54%) |
Apr 27, 2012 | 9.028 | 9.028 | 8.846 | 8.878 | 1,643,967 | -0.14(-1.59%) |
Apr 26, 2012 | 8.815 | 9.055 | 8.772 | 9.021 | 864,324 | +0.16(+1.85%) |
Apr 25, 2012 | 8.784 | 8.871 | 8.761 | 8.858 | 964,440 | +0.24(+2.73%) |
Apr 24, 2012 | 8.658 | 8.748 | 8.580 | 8.622 | 796,927 | -0.02(-0.26%) |
Apr 23, 2012 | 8.732 | 8.788 | 8.513 | 8.645 | 1,105,140 | -0.19(-2.15%) |
Apr 20, 2012 | 8.981 | 9.017 | 8.824 | 8.835 | 854,344 | +0.07(+0.82%) |
Apr 19, 2012 | 8.947 | 9.061 | 8.710 | 8.764 | 946,888 | -0.19(-2.17%) |
Apr 18, 2012 | 8.965 | 9.014 | 8.804 | 8.958 | 1,154,730 | -0.04(-0.47%) |
Apr 17, 2012 | 8.936 | 9.158 | 8.936 | 9.001 | 1,279,793 | +0.13(+1.41%) |
Apr 16, 2012 | 8.878 | 8.929 | 8.752 | 8.875 | 1,507,567 | -0.02(-0.23%) |
Apr 13, 2012 | 9.102 | 9.202 | 8.820 | 8.896 | 1,720,017 | -0.28(-3.00%) |
Apr 12, 2012 | 9.108 | 9.383 | 9.061 | 9.171 | 1,145,232 | +0.06(+0.61%) |
Apr 11, 2012 | 9.082 | 9.126 | 8.952 | 9.115 | 743,029 | +0.14(+1.57%) |
Apr 10, 2012 | 9.169 | 9.202 | 8.927 | 8.974 | 733,992 | -0.21(-2.29%) |
Apr 09, 2012 | 9.173 | 9.249 | 9.023 | 9.185 | 507,463 | -0.16(-1.75%) |
Apr 05, 2012 | 9.339 | 9.415 | 9.301 | 9.348 | 455,141 | -0.06(-0.68%) |
Apr 04, 2012 | 9.467 | 9.568 | 9.350 | 9.412 | 500,011 | -0.21(-2.20%) |
Apr 03, 2012 | 9.691 | 9.816 | 9.572 | 9.624 | 527,829 | -0.12(-1.24%) |
Apr 02, 2012 | 9.391 | 9.747 | 9.276 | 9.744 | 997,460 | +0.26(+2.71%) |
Mar 30, 2012 | 9.700 | 9.700 | 9.485 | 9.487 | 893,735 | -0.10(-1.05%) |
Mar 29, 2012 | 9.541 | 9.632 | 9.368 | 9.588 | 465,835 | -0.05(-0.53%) |
Mar 28, 2012 | 9.805 | 9.805 | 9.525 | 9.639 | 706,616 | -0.17(-1.69%) |
Mar 27, 2012 | 9.861 | 9.939 | 9.798 | 9.805 | 495,814 | -0.07(-0.73%) |
Mar 26, 2012 | 9.718 | 9.944 | 9.718 | 9.877 | 628,910 | +0.26(+2.70%) |
Mar 23, 2012 | 9.514 | 9.632 | 9.435 | 9.617 | 496,153 | +0.09(+0.99%) |
Mar 22, 2012 | 9.597 | 9.657 | 9.429 | 9.523 | 1,036,078 | -0.21(-2.16%) |
Mar 21, 2012 | 9.767 | 9.946 | 9.664 | 9.733 | 789,855 | -0.02(-0.18%) |
Mar 20, 2012 | 9.628 | 9.821 | 9.487 | 9.751 | 1,047,304 | +0.03(+0.28%) |
Mar 19, 2012 | 9.673 | 9.854 | 9.619 | 9.724 | 726,289 | +0.00(+0.05%) |
Mar 16, 2012 | 9.733 | 9.756 | 9.592 | 9.720 | 2,102,984 | +0.01(+0.12%) |
Mar 15, 2012 | 9.563 | 9.729 | 9.435 | 9.709 | 482,887 | +0.14(+1.45%) |
Mar 14, 2012 | 9.740 | 9.756 | 9.520 | 9.570 | 471,988 | -0.18(-1.82%) |
Mar 13, 2012 | 9.594 | 9.747 | 9.574 | 9.747 | 979,684 | +0.22(+2.28%) |
Mar 12, 2012 | 9.456 | 9.561 | 9.417 | 9.529 | 501,360 | +0.03(+0.31%) |
Mar 09, 2012 | 9.176 | 9.529 | 9.146 | 9.500 | 984,971 | +0.35(+3.87%) |
Mar 08, 2012 | 9.194 | 9.227 | 9.003 | 9.146 | 830,188 | +0.03(+0.29%) |
Mar 07, 2012 | 9.158 | 9.167 | 9.075 | 9.120 | 658,129 | -0.01(-0.07%) |
Mar 06, 2012 | 9.227 | 9.370 | 9.071 | 9.126 | 511,018 | -0.24(-2.61%) |
Mar 05, 2012 | 9.413 | 9.518 | 9.321 | 9.370 | 584,674 | -0.05(-0.50%) |
Mar 02, 2012 | 9.624 | 9.624 | 9.160 | 9.417 | 1,424,882 | -0.18(-1.89%) |