Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.772 | 7.818 | 7.363 | 7.754 | 618,737 | -0.03(-0.35%) |
May 30, 2012 | 8.145 | 8.145 | 7.700 | 7.781 | 2,251,855 | -0.49(-5.93%) |
May 29, 2012 | 7.481 | 8.490 | 7.481 | 8.272 | 1,495,474 | +0.96(+13.18%) |
May 25, 2012 | 7.354 | 7.436 | 7.254 | 7.309 | 303,384 | -0.03(-0.37%) |
May 24, 2012 | 7.509 | 7.609 | 7.172 | 7.336 | 469,431 | -0.17(-2.30%) |
May 23, 2012 | 7.163 | 7.518 | 6.918 | 7.509 | 587,669 | +0.27(+3.77%) |
May 22, 2012 | 7.372 | 7.654 | 7.181 | 7.236 | 581,797 | -0.15(-1.97%) |
May 21, 2012 | 7.063 | 7.391 | 7.018 | 7.381 | 415,801 | +0.34(+4.77%) |
May 18, 2012 | 6.945 | 7.281 | 6.945 | 7.045 | 625,290 | +0.13(+1.84%) |
May 17, 2012 | 7.027 | 7.227 | 6.872 | 6.918 | 516,247 | -0.07(-1.04%) |
May 16, 2012 | 7.318 | 7.404 | 6.981 | 6.991 | 548,569 | -0.26(-3.63%) |
May 15, 2012 | 7.236 | 7.463 | 7.181 | 7.254 | 917,441 | +0.04(+0.50%) |
May 14, 2012 | 7.300 | 7.409 | 7.181 | 7.218 | 515,508 | -0.24(-3.17%) |
May 11, 2012 | 7.363 | 7.745 | 7.363 | 7.454 | 685,334 | +0.01(+0.12%) |
May 10, 2012 | 7.490 | 7.690 | 7.345 | 7.445 | 687,330 | +0.05(+0.74%) |
May 09, 2012 | 7.236 | 7.500 | 6.918 | 7.391 | 918,951 | -0.05(-0.61%) |
May 08, 2012 | 7.518 | 7.518 | 7.136 | 7.436 | 1,085,240 | -0.17(-2.27%) |
May 07, 2012 | 7.481 | 7.663 | 7.318 | 7.609 | 769,565 | +0.08(+1.09%) |
May 04, 2012 | 7.827 | 7.827 | 7.454 | 7.527 | 739,950 | -0.32(-4.06%) |
May 03, 2012 | 8.354 | 8.354 | 7.763 | 7.845 | 839,460 | -0.54(-6.40%) |
May 02, 2012 | 8.463 | 8.490 | 8.300 | 8.381 | 489,749 | -0.15(-1.71%) |
May 01, 2012 | 8.272 | 8.772 | 8.209 | 8.527 | 825,378 | +0.28(+3.42%) |
Apr 30, 2012 | 8.563 | 8.563 | 8.100 | 8.245 | 694,389 | -0.33(-3.82%) |
Apr 27, 2012 | 8.572 | 8.581 | 8.319 | 8.572 | 305,487 | +0.02(+0.21%) |
Apr 26, 2012 | 8.381 | 8.681 | 8.309 | 8.554 | 471,082 | +0.17(+2.06%) |
Apr 25, 2012 | 8.154 | 8.427 | 8.045 | 8.381 | 538,688 | +0.35(+4.42%) |
Apr 24, 2012 | 7.872 | 8.109 | 7.718 | 8.027 | 588,043 | +0.20(+2.56%) |
Apr 23, 2012 | 7.790 | 7.936 | 7.427 | 7.827 | 875,239 | -0.09(-1.15%) |
Apr 20, 2012 | 8.072 | 8.163 | 7.818 | 7.918 | 557,925 | -0.03(-0.34%) |
Apr 19, 2012 | 8.009 | 8.072 | 7.818 | 7.945 | 502,018 | -0.02(-0.23%) |
Apr 18, 2012 | 7.963 | 8.063 | 7.836 | 7.963 | 549,581 | -0.10(-1.24%) |
Apr 17, 2012 | 8.163 | 8.336 | 8.045 | 8.063 | 567,622 | +0.02(+0.23%) |
Apr 16, 2012 | 7.918 | 8.163 | 7.718 | 8.045 | 805,082 | +0.20(+2.55%) |
Apr 13, 2012 | 8.181 | 8.181 | 7.809 | 7.845 | 501,857 | -0.36(-4.43%) |
Apr 12, 2012 | 8.054 | 8.318 | 7.945 | 8.209 | 1,249,714 | +0.17(+2.15%) |
Apr 11, 2012 | 8.254 | 8.318 | 7.981 | 8.036 | 649,386 | -0.10(-1.23%) |
Apr 10, 2012 | 8.145 | 8.372 | 7.909 | 8.136 | 1,151,589 | +0.00(+0.00%) |
Apr 09, 2012 | 8.200 | 8.290 | 8.009 | 8.136 | 649,781 | -0.25(-2.93%) |
Apr 05, 2012 | 8.500 | 8.545 | 8.290 | 8.381 | 952,810 | -0.22(-2.54%) |
Apr 04, 2012 | 8.754 | 8.845 | 8.301 | 8.600 | 1,208,711 | -0.30(-3.37%) |
Apr 03, 2012 | 9.145 | 9.378 | 8.781 | 8.899 | 1,466,291 | -0.29(-3.17%) |
Apr 02, 2012 | 8.527 | 9.299 | 8.509 | 9.190 | 1,422,960 | +0.60(+6.98%) |
Mar 30, 2012 | 8.809 | 8.954 | 8.563 | 8.590 | 940,346 | -0.09(-1.05%) |
Mar 29, 2012 | 8.763 | 8.863 | 8.500 | 8.681 | 1,024,299 | -0.18(-2.05%) |
Mar 28, 2012 | 8.618 | 8.863 | 8.363 | 8.863 | 1,450,967 | +0.23(+2.63%) |
Mar 27, 2012 | 8.627 | 8.840 | 8.490 | 8.636 | 783,105 | +0.00(+0.00%) |
Mar 26, 2012 | 8.681 | 8.754 | 8.427 | 8.636 | 768,863 | +0.05(+0.64%) |
Mar 23, 2012 | 8.036 | 8.636 | 7.927 | 8.581 | 1,499,146 | +0.58(+7.27%) |
Mar 22, 2012 | 7.809 | 8.027 | 7.809 | 8.000 | 830,209 | +0.08(+1.03%) |
Mar 21, 2012 | 7.890 | 7.991 | 7.618 | 7.918 | 906,804 | +0.07(+0.93%) |
Mar 20, 2012 | 7.845 | 8.118 | 7.754 | 7.845 | 823,331 | -0.27(-3.36%) |
Mar 19, 2012 | 8.009 | 8.381 | 8.009 | 8.118 | 1,397,838 | +0.11(+1.36%) |
Mar 16, 2012 | 7.809 | 8.127 | 7.690 | 8.009 | 1,999,627 | +0.18(+2.32%) |
Mar 15, 2012 | 7.863 | 8.063 | 7.663 | 7.827 | 1,010,212 | -0.01(-0.12%) |
Mar 14, 2012 | 7.727 | 8.363 | 7.727 | 7.836 | 2,568,249 | -0.06(-0.81%) |
Mar 13, 2012 | 6.845 | 7.954 | 6.781 | 7.900 | 2,954,276 | +1.09(+16.02%) |
Mar 12, 2012 | 6.945 | 6.945 | 6.681 | 6.809 | 390,877 | -0.14(-1.96%) |
Mar 09, 2012 | 6.918 | 7.172 | 6.863 | 6.945 | 450,644 | +0.03(+0.39%) |
Mar 08, 2012 | 6.963 | 7.027 | 6.745 | 6.918 | 460,732 | +0.01(+0.13%) |
Mar 07, 2012 | 6.754 | 6.991 | 6.636 | 6.909 | 515,859 | +0.20(+2.98%) |
Mar 06, 2012 | 6.681 | 6.809 | 6.609 | 6.709 | 617,423 | -0.19(-2.77%) |
Mar 05, 2012 | 7.000 | 7.054 | 6.781 | 6.900 | 567,976 | -0.14(-1.94%) |
Mar 02, 2012 | 7.290 | 7.363 | 7.009 | 7.036 | 743,215 | -0.27(-3.73%) |