Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.689 | 7.734 | 7.284 | 7.671 | 625,451 | -0.03(-0.35%) |
May 30, 2012 | 8.058 | 8.058 | 7.617 | 7.698 | 2,276,291 | -0.49(-5.93%) |
May 29, 2012 | 7.401 | 8.399 | 7.401 | 8.183 | 1,511,701 | +0.95(+13.18%) |
May 25, 2012 | 7.275 | 7.356 | 7.176 | 7.230 | 306,676 | -0.03(-0.37%) |
May 24, 2012 | 7.428 | 7.527 | 7.095 | 7.257 | 474,525 | -0.17(-2.30%) |
May 23, 2012 | 7.086 | 7.437 | 6.844 | 7.428 | 594,046 | +0.27(+3.77%) |
May 22, 2012 | 7.293 | 7.572 | 7.104 | 7.158 | 588,110 | -0.14(-1.97%) |
May 21, 2012 | 6.987 | 7.311 | 6.942 | 7.302 | 420,313 | +0.33(+4.77%) |
May 18, 2012 | 6.871 | 7.203 | 6.871 | 6.969 | 632,075 | +0.13(+1.84%) |
May 17, 2012 | 6.951 | 7.149 | 6.799 | 6.844 | 521,849 | -0.07(-1.04%) |
May 16, 2012 | 7.239 | 7.325 | 6.906 | 6.915 | 554,522 | -0.26(-3.63%) |
May 15, 2012 | 7.158 | 7.383 | 7.104 | 7.176 | 927,396 | +0.04(+0.50%) |
May 14, 2012 | 7.221 | 7.329 | 7.104 | 7.140 | 521,102 | -0.23(-3.17%) |
May 11, 2012 | 7.284 | 7.662 | 7.284 | 7.374 | 692,771 | +0.01(+0.12%) |
May 10, 2012 | 7.410 | 7.608 | 7.266 | 7.365 | 694,788 | +0.05(+0.74%) |
May 09, 2012 | 7.158 | 7.419 | 6.844 | 7.311 | 928,923 | -0.04(-0.61%) |
May 08, 2012 | 7.437 | 7.437 | 7.059 | 7.356 | 1,097,016 | -0.17(-2.27%) |
May 07, 2012 | 7.401 | 7.581 | 7.239 | 7.527 | 777,916 | +0.08(+1.09%) |
May 04, 2012 | 7.743 | 7.743 | 7.374 | 7.446 | 747,980 | -0.31(-4.06%) |
May 03, 2012 | 8.264 | 8.264 | 7.680 | 7.761 | 848,569 | -0.53(-6.40%) |
May 02, 2012 | 8.372 | 8.399 | 8.210 | 8.291 | 495,063 | -0.14(-1.71%) |
May 01, 2012 | 8.183 | 8.678 | 8.121 | 8.435 | 834,334 | +0.28(+3.42%) |
Apr 30, 2012 | 8.471 | 8.471 | 8.013 | 8.156 | 701,924 | -0.32(-3.82%) |
Apr 27, 2012 | 8.480 | 8.489 | 8.229 | 8.480 | 308,801 | +0.02(+0.21%) |
Apr 26, 2012 | 8.291 | 8.588 | 8.219 | 8.462 | 476,194 | +0.17(+2.06%) |
Apr 25, 2012 | 8.067 | 8.336 | 7.959 | 8.291 | 544,533 | +0.35(+4.42%) |
Apr 24, 2012 | 7.788 | 8.022 | 7.635 | 7.941 | 594,424 | +0.20(+2.56%) |
Apr 23, 2012 | 7.707 | 7.851 | 7.347 | 7.743 | 884,737 | -0.09(-1.15%) |
Apr 20, 2012 | 7.986 | 8.076 | 7.734 | 7.833 | 563,980 | -0.03(-0.34%) |
Apr 19, 2012 | 7.923 | 7.986 | 7.734 | 7.860 | 507,466 | -0.02(-0.23%) |
Apr 18, 2012 | 7.878 | 7.977 | 7.752 | 7.878 | 555,545 | -0.10(-1.24%) |
Apr 17, 2012 | 8.076 | 8.246 | 7.959 | 7.977 | 573,782 | +0.02(+0.23%) |
Apr 16, 2012 | 7.833 | 8.076 | 7.635 | 7.959 | 813,818 | +0.20(+2.55%) |
Apr 13, 2012 | 8.094 | 8.094 | 7.725 | 7.761 | 507,303 | -0.36(-4.43%) |
Apr 12, 2012 | 7.968 | 8.228 | 7.860 | 8.121 | 1,263,275 | +0.17(+2.15%) |
Apr 11, 2012 | 8.165 | 8.228 | 7.896 | 7.950 | 656,432 | -0.10(-1.23%) |
Apr 10, 2012 | 8.058 | 8.282 | 7.824 | 8.049 | 1,164,085 | +0.00(+0.00%) |
Apr 09, 2012 | 8.112 | 8.201 | 7.923 | 8.049 | 656,831 | -0.24(-2.93%) |
Apr 05, 2012 | 8.408 | 8.453 | 8.201 | 8.291 | 963,149 | -0.22(-2.54%) |
Apr 04, 2012 | 8.660 | 8.750 | 8.212 | 8.507 | 1,221,827 | -0.30(-3.37%) |
Apr 03, 2012 | 9.047 | 9.277 | 8.687 | 8.804 | 1,482,202 | -0.29(-3.17%) |
Apr 02, 2012 | 8.435 | 9.200 | 8.417 | 9.092 | 1,438,401 | +0.59(+6.98%) |
Mar 30, 2012 | 8.714 | 8.858 | 8.471 | 8.498 | 950,550 | -0.09(-1.05%) |
Mar 29, 2012 | 8.669 | 8.768 | 8.408 | 8.588 | 1,035,414 | -0.18(-2.05%) |
Mar 28, 2012 | 8.525 | 8.768 | 8.273 | 8.768 | 1,466,712 | +0.22(+2.63%) |
Mar 27, 2012 | 8.534 | 8.746 | 8.399 | 8.543 | 791,602 | +0.00(+0.00%) |
Mar 26, 2012 | 8.588 | 8.660 | 8.336 | 8.543 | 777,206 | +0.05(+0.64%) |
Mar 23, 2012 | 7.950 | 8.543 | 7.842 | 8.489 | 1,515,413 | +0.58(+7.27%) |
Mar 22, 2012 | 7.725 | 7.941 | 7.725 | 7.914 | 839,218 | +0.08(+1.03%) |
Mar 21, 2012 | 7.806 | 7.905 | 7.536 | 7.833 | 916,644 | +0.07(+0.93%) |
Mar 20, 2012 | 7.761 | 8.031 | 7.671 | 7.761 | 832,265 | -0.27(-3.36%) |
Mar 19, 2012 | 7.923 | 8.291 | 7.923 | 8.031 | 1,413,006 | +0.11(+1.36%) |
Mar 16, 2012 | 7.725 | 8.040 | 7.608 | 7.923 | 2,021,326 | +0.18(+2.32%) |
Mar 15, 2012 | 7.779 | 7.977 | 7.581 | 7.743 | 1,021,174 | -0.01(-0.12%) |
Mar 14, 2012 | 7.644 | 8.273 | 7.644 | 7.752 | 2,596,118 | -0.06(-0.81%) |
Mar 13, 2012 | 6.772 | 7.869 | 6.709 | 7.815 | 2,986,334 | +1.08(+16.02%) |
Mar 12, 2012 | 6.871 | 6.871 | 6.610 | 6.736 | 395,118 | -0.13(-1.96%) |
Mar 09, 2012 | 6.844 | 7.095 | 6.790 | 6.871 | 455,534 | +0.03(+0.39%) |
Mar 08, 2012 | 6.888 | 6.951 | 6.673 | 6.844 | 465,731 | +0.01(+0.13%) |
Mar 07, 2012 | 6.682 | 6.915 | 6.565 | 6.835 | 521,457 | +0.20(+2.98%) |
Mar 06, 2012 | 6.610 | 6.736 | 6.538 | 6.637 | 624,123 | -0.19(-2.77%) |
Mar 05, 2012 | 6.924 | 6.978 | 6.709 | 6.826 | 574,139 | -0.13(-1.94%) |
Mar 02, 2012 | 7.212 | 7.284 | 6.933 | 6.960 | 751,280 | -0.27(-3.73%) |