Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.490 | 6.820 | 6.420 | 6.690 | 957,100 | +0.24(+3.72%) |
May 30, 2012 | 6.460 | 6.570 | 6.380 | 6.450 | 1,102,795 | -0.08(-1.23%) |
May 29, 2012 | 6.400 | 6.580 | 6.250 | 6.530 | 835,829 | +0.03(+0.46%) |
May 25, 2012 | 6.460 | 6.600 | 6.410 | 6.500 | 328,732 | +0.02(+0.31%) |
May 24, 2012 | 6.690 | 6.690 | 6.400 | 6.480 | 588,175 | -0.18(-2.70%) |
May 23, 2012 | 6.590 | 6.700 | 6.470 | 6.660 | 271,102 | +0.06(+0.91%) |
May 22, 2012 | 6.810 | 6.850 | 6.535 | 6.600 | 377,794 | -0.20(-2.94%) |
May 21, 2012 | 6.550 | 6.810 | 6.550 | 6.800 | 233,358 | +0.25(+3.82%) |
May 18, 2012 | 6.610 | 6.860 | 6.470 | 6.550 | 443,569 | -0.06(-0.91%) |
May 17, 2012 | 6.850 | 6.940 | 6.580 | 6.610 | 339,239 | -0.24(-3.50%) |
May 16, 2012 | 6.900 | 6.940 | 6.810 | 6.850 | 320,893 | -0.04(-0.58%) |
May 15, 2012 | 6.950 | 6.980 | 6.815 | 6.890 | 270,179 | -0.08(-1.15%) |
May 14, 2012 | 7.050 | 7.100 | 6.880 | 6.970 | 249,673 | -0.14(-1.97%) |
May 11, 2012 | 6.930 | 7.150 | 6.900 | 7.110 | 314,634 | +0.15(+2.16%) |
May 10, 2012 | 7.050 | 7.100 | 6.950 | 6.960 | 286,577 | -0.04(-0.57%) |
May 09, 2012 | 6.890 | 7.050 | 6.790 | 7.000 | 268,727 | +0.06(+0.86%) |
May 08, 2012 | 7.000 | 7.020 | 6.750 | 6.940 | 490,434 | -0.10(-1.42%) |
May 07, 2012 | 6.810 | 7.150 | 6.730 | 7.040 | 313,092 | +0.24(+3.53%) |
May 04, 2012 | 6.950 | 6.980 | 6.790 | 6.800 | 547,660 | -0.19(-2.72%) |
May 03, 2012 | 7.380 | 7.400 | 6.980 | 6.990 | 894,587 | -0.38(-5.16%) |
May 02, 2012 | 7.150 | 7.380 | 6.980 | 7.370 | 361,685 | +0.15(+2.08%) |
May 01, 2012 | 7.420 | 7.510 | 7.220 | 7.220 | 443,435 | -0.21(-2.83%) |
Apr 30, 2012 | 7.610 | 7.630 | 7.410 | 7.430 | 327,141 | -0.21(-2.75%) |
Apr 27, 2012 | 7.610 | 7.770 | 7.440 | 7.640 | 247,546 | +0.06(+0.79%) |
Apr 26, 2012 | 7.590 | 7.620 | 7.400 | 7.580 | 244,206 | -0.01(-0.13%) |
Apr 25, 2012 | 7.490 | 7.650 | 7.460 | 7.590 | 501,880 | +0.21(+2.85%) |
Apr 24, 2012 | 7.390 | 7.500 | 7.300 | 7.380 | 245,284 | +0.00(+0.00%) |
Apr 23, 2012 | 7.470 | 7.490 | 7.290 | 7.380 | 321,506 | -0.23(-3.02%) |
Apr 20, 2012 | 7.400 | 7.700 | 7.310 | 7.610 | 726,241 | +0.24(+3.26%) |
Apr 19, 2012 | 7.260 | 7.470 | 7.220 | 7.370 | 613,254 | +0.16(+2.22%) |
Apr 18, 2012 | 7.280 | 7.390 | 7.200 | 7.210 | 418,711 | -0.11(-1.50%) |
Apr 17, 2012 | 7.350 | 7.470 | 7.310 | 7.320 | 368,345 | +0.07(+0.90%) |
Apr 16, 2012 | 7.440 | 7.470 | 7.240 | 7.255 | 530,896 | -0.12(-1.56%) |
Apr 13, 2012 | 7.480 | 7.490 | 7.290 | 7.370 | 398,372 | -0.15(-1.99%) |
Apr 12, 2012 | 7.660 | 7.680 | 7.500 | 7.520 | 396,766 | -0.13(-1.70%) |
Apr 11, 2012 | 7.430 | 7.740 | 7.430 | 7.650 | 525,834 | +0.30(+4.08%) |
Apr 10, 2012 | 7.510 | 7.550 | 7.310 | 7.350 | 749,940 | -0.18(-2.39%) |
Apr 09, 2012 | 7.600 | 7.660 | 7.470 | 7.530 | 409,977 | -0.19(-2.46%) |
Apr 05, 2012 | 7.760 | 7.840 | 7.670 | 7.720 | 419,506 | -0.03(-0.39%) |
Apr 04, 2012 | 7.850 | 7.900 | 7.660 | 7.750 | 608,787 | -0.20(-2.52%) |
Apr 03, 2012 | 8.040 | 8.090 | 7.840 | 7.950 | 600,449 | -0.08(-1.00%) |
Apr 02, 2012 | 7.950 | 8.030 | 7.805 | 8.030 | 586,551 | +0.06(+0.75%) |
Mar 30, 2012 | 7.850 | 8.000 | 7.650 | 7.970 | 974,729 | +0.20(+2.57%) |
Mar 29, 2012 | 8.050 | 8.180 | 7.740 | 7.770 | 1,175,616 | -0.37(-4.55%) |
Mar 28, 2012 | 7.850 | 8.160 | 7.700 | 8.140 | 1,532,609 | +0.36(+4.63%) |
Mar 27, 2012 | 8.480 | 8.525 | 7.730 | 7.780 | 6,299,785 | -1.21(-13.46%) |
Mar 26, 2012 | 9.090 | 9.150 | 8.910 | 8.990 | 1,020,054 | -0.02(-0.22%) |
Mar 23, 2012 | 8.850 | 9.130 | 8.850 | 9.010 | 875,835 | +0.18(+2.04%) |
Mar 22, 2012 | 8.920 | 9.130 | 8.740 | 8.830 | 812,364 | -0.23(-2.54%) |
Mar 21, 2012 | 8.750 | 9.080 | 8.690 | 9.060 | 960,741 | +0.32(+3.66%) |
Mar 20, 2012 | 8.870 | 8.930 | 8.690 | 8.740 | 633,607 | -0.15(-1.69%) |
Mar 19, 2012 | 8.560 | 9.160 | 8.480 | 8.890 | 1,062,965 | +0.38(+4.47%) |
Mar 16, 2012 | 8.750 | 8.999 | 8.500 | 8.510 | 2,819,263 | +0.01(+0.12%) |
Mar 15, 2012 | 8.110 | 8.520 | 7.970 | 8.500 | 813,215 | +0.34(+4.17%) |
Mar 14, 2012 | 7.950 | 8.290 | 7.750 | 8.160 | 961,870 | +0.17(+2.13%) |
Mar 13, 2012 | 8.120 | 8.120 | 7.950 | 7.990 | 360,025 | -0.10(-1.24%) |
Mar 12, 2012 | 8.000 | 8.120 | 7.991 | 8.090 | 342,417 | +0.10(+1.25%) |
Mar 09, 2012 | 7.920 | 8.100 | 7.920 | 7.990 | 415,738 | +0.12(+1.52%) |
Mar 08, 2012 | 7.960 | 8.090 | 7.860 | 7.870 | 718,453 | +0.13(+1.68%) |
Mar 07, 2012 | 7.350 | 7.760 | 7.350 | 7.740 | 379,110 | +0.41(+5.59%) |
Mar 06, 2012 | 7.720 | 7.790 | 7.330 | 7.330 | 410,635 | -0.47(-6.03%) |
Mar 05, 2012 | 7.740 | 7.800 | 7.550 | 7.800 | 205,310 | +0.04(+0.52%) |
Mar 02, 2012 | 7.920 | 8.090 | 7.700 | 7.760 | 443,369 | -0.19(-2.39%) |