Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.700 | 6.765 | 6.545 | 6.753 | 446,252 | +0.04(+0.67%) |
May 30, 2012 | 6.728 | 6.728 | 6.569 | 6.708 | 417,169 | -0.07(-1.02%) |
May 29, 2012 | 6.687 | 6.806 | 6.598 | 6.777 | 325,231 | +0.15(+2.28%) |
May 25, 2012 | 6.704 | 6.732 | 6.545 | 6.626 | 333,184 | -0.05(-0.73%) |
May 24, 2012 | 6.903 | 6.908 | 6.606 | 6.675 | 387,620 | -0.22(-3.19%) |
May 23, 2012 | 6.683 | 6.924 | 6.573 | 6.895 | 354,604 | +0.12(+1.81%) |
May 22, 2012 | 6.802 | 6.924 | 6.732 | 6.773 | 988,671 | -0.01(-0.12%) |
May 21, 2012 | 6.643 | 6.842 | 6.557 | 6.781 | 535,164 | +0.14(+2.15%) |
May 18, 2012 | 6.500 | 6.651 | 6.455 | 6.639 | 713,666 | +0.14(+2.13%) |
May 17, 2012 | 6.602 | 6.749 | 6.467 | 6.500 | 1,290,944 | -0.01(-0.13%) |
May 16, 2012 | 6.488 | 6.549 | 6.406 | 6.508 | 376,200 | +0.06(+0.95%) |
May 15, 2012 | 6.443 | 6.533 | 6.378 | 6.447 | 361,833 | -0.01(-0.19%) |
May 14, 2012 | 6.557 | 6.622 | 6.329 | 6.459 | 526,942 | -0.20(-3.00%) |
May 11, 2012 | 6.732 | 6.814 | 6.586 | 6.659 | 385,890 | -0.15(-2.16%) |
May 10, 2012 | 6.932 | 6.965 | 6.769 | 6.806 | 172,853 | -0.07(-1.07%) |
May 09, 2012 | 6.895 | 6.985 | 6.798 | 6.879 | 424,938 | -0.12(-1.69%) |
May 08, 2012 | 6.908 | 7.013 | 6.834 | 6.997 | 494,534 | +0.02(+0.35%) |
May 07, 2012 | 6.973 | 7.103 | 6.928 | 6.973 | 318,527 | -0.03(-0.47%) |
May 04, 2012 | 7.234 | 7.234 | 6.969 | 7.005 | 496,693 | -0.29(-3.97%) |
May 03, 2012 | 7.478 | 7.564 | 7.258 | 7.295 | 310,678 | -0.21(-2.77%) |
May 02, 2012 | 7.458 | 7.560 | 7.397 | 7.503 | 598,675 | +0.02(+0.33%) |
May 01, 2012 | 7.617 | 7.640 | 7.425 | 7.478 | 1,973,212 | +0.11(+1.49%) |
Apr 30, 2012 | 7.523 | 7.527 | 7.335 | 7.368 | 559,428 | -0.13(-1.69%) |
Apr 27, 2012 | 7.543 | 7.560 | 7.445 | 7.494 | 1,472,381 | +0.01(+0.11%) |
Apr 26, 2012 | 7.600 | 7.600 | 7.413 | 7.486 | 471,740 | -0.11(-1.50%) |
Apr 25, 2012 | 7.914 | 8.472 | 7.437 | 7.600 | 821,444 | -0.23(-2.97%) |
Apr 24, 2012 | 7.592 | 7.833 | 7.576 | 7.833 | 370,892 | +0.21(+2.78%) |
Apr 23, 2012 | 7.739 | 7.833 | 7.547 | 7.621 | 595,951 | -0.25(-3.21%) |
Apr 20, 2012 | 8.077 | 8.077 | 7.869 | 7.873 | 473,750 | -0.09(-1.18%) |
Apr 19, 2012 | 8.203 | 8.203 | 7.922 | 7.967 | 347,470 | -0.17(-2.05%) |
Apr 18, 2012 | 8.073 | 8.187 | 7.951 | 8.134 | 473,080 | +0.04(+0.45%) |
Apr 17, 2012 | 8.061 | 8.273 | 8.036 | 8.098 | 248,318 | +0.11(+1.33%) |
Apr 16, 2012 | 8.130 | 8.163 | 7.926 | 7.992 | 322,804 | -0.07(-0.86%) |
Apr 13, 2012 | 8.036 | 8.105 | 7.926 | 8.061 | 292,311 | -0.03(-0.40%) |
Apr 12, 2012 | 7.947 | 8.167 | 7.947 | 8.093 | 211,778 | +0.12(+1.48%) |
Apr 11, 2012 | 7.877 | 8.012 | 7.845 | 7.975 | 509,016 | +0.19(+2.46%) |
Apr 10, 2012 | 8.069 | 8.114 | 7.714 | 7.784 | 368,981 | -0.33(-4.07%) |
Apr 09, 2012 | 8.342 | 8.407 | 8.020 | 8.114 | 419,971 | -0.41(-4.78%) |
Apr 05, 2012 | 8.505 | 8.595 | 8.440 | 8.521 | 303,549 | +0.02(+0.24%) |
Apr 04, 2012 | 8.635 | 8.733 | 8.330 | 8.501 | 428,322 | -0.23(-2.61%) |
Apr 03, 2012 | 8.798 | 8.843 | 8.684 | 8.729 | 252,899 | -0.09(-0.97%) |
Apr 02, 2012 | 8.623 | 8.827 | 8.587 | 8.815 | 409,690 | +0.17(+1.93%) |
Mar 30, 2012 | 9.014 | 9.014 | 8.644 | 8.648 | 364,095 | -0.31(-3.46%) |
Mar 29, 2012 | 8.998 | 8.998 | 8.762 | 8.957 | 174,759 | -0.10(-1.12%) |
Mar 28, 2012 | 9.214 | 9.263 | 8.982 | 9.059 | 294,173 | -0.16(-1.77%) |
Mar 27, 2012 | 9.328 | 9.381 | 9.218 | 9.222 | 204,470 | -0.11(-1.18%) |
Mar 26, 2012 | 9.300 | 9.467 | 9.218 | 9.332 | 416,298 | +0.15(+1.69%) |
Mar 23, 2012 | 9.210 | 9.267 | 8.970 | 9.177 | 358,272 | -0.02(-0.18%) |
Mar 22, 2012 | 9.414 | 9.414 | 9.096 | 9.194 | 209,572 | -0.29(-3.05%) |
Mar 21, 2012 | 9.491 | 9.540 | 9.365 | 9.483 | 194,361 | +0.02(+0.22%) |
Mar 20, 2012 | 9.614 | 9.679 | 9.450 | 9.463 | 263,704 | -0.23(-2.35%) |
Mar 19, 2012 | 9.483 | 9.862 | 9.475 | 9.691 | 347,537 | +0.20(+2.15%) |
Mar 16, 2012 | 9.609 | 9.707 | 9.402 | 9.487 | 471,267 | -0.08(-0.85%) |
Mar 15, 2012 | 9.585 | 9.785 | 9.520 | 9.569 | 355,247 | -0.02(-0.17%) |
Mar 14, 2012 | 9.658 | 9.671 | 9.552 | 9.585 | 216,008 | -0.04(-0.38%) |
Mar 13, 2012 | 9.369 | 9.630 | 9.243 | 9.622 | 276,562 | +0.33(+3.60%) |
Mar 12, 2012 | 9.316 | 9.356 | 9.182 | 9.287 | 103,826 | -0.04(-0.44%) |
Mar 09, 2012 | 9.161 | 9.414 | 9.157 | 9.328 | 215,822 | +0.18(+1.96%) |
Mar 08, 2012 | 8.945 | 9.157 | 8.798 | 9.149 | 430,709 | +0.26(+2.93%) |
Mar 07, 2012 | 8.839 | 8.961 | 8.819 | 8.888 | 316,756 | +0.06(+0.65%) |
Mar 06, 2012 | 9.059 | 9.120 | 8.778 | 8.831 | 463,974 | -0.35(-3.82%) |
Mar 05, 2012 | 9.190 | 9.283 | 9.006 | 9.182 | 313,755 | -0.04(-0.49%) |
Mar 02, 2012 | 9.589 | 9.646 | 9.120 | 9.226 | 405,506 | -0.35(-3.62%) |