Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.420 | 4.550 | 4.390 | 4.520 | 128,056 | +0.12(+2.73%) |
May 30, 2012 | 4.280 | 4.450 | 4.150 | 4.400 | 76,124 | +0.04(+0.92%) |
May 29, 2012 | 4.370 | 4.470 | 4.290 | 4.360 | 109,180 | +0.01(+0.23%) |
May 25, 2012 | 4.320 | 4.640 | 4.280 | 4.350 | 238,843 | +0.03(+0.69%) |
May 24, 2012 | 4.410 | 4.440 | 4.232 | 4.320 | 116,530 | -0.09(-2.04%) |
May 23, 2012 | 4.170 | 4.460 | 4.110 | 4.410 | 214,621 | +0.17(+4.01%) |
May 22, 2012 | 4.200 | 4.250 | 4.100 | 4.240 | 147,325 | +0.08(+1.92%) |
May 21, 2012 | 4.180 | 4.450 | 4.100 | 4.160 | 139,582 | +0.05(+1.22%) |
May 18, 2012 | 4.460 | 4.460 | 4.000 | 4.110 | 365,284 | -0.35(-7.85%) |
May 17, 2012 | 4.610 | 4.610 | 4.410 | 4.460 | 156,617 | -0.14(-3.04%) |
May 16, 2012 | 4.840 | 4.860 | 4.600 | 4.600 | 168,173 | -0.19(-3.97%) |
May 15, 2012 | 5.090 | 5.190 | 4.770 | 4.790 | 306,948 | -0.32(-6.26%) |
May 14, 2012 | 5.350 | 5.350 | 5.000 | 5.110 | 275,963 | -0.29(-5.37%) |
May 11, 2012 | 6.000 | 6.040 | 5.220 | 5.400 | 680,193 | -1.40(-20.59%) |
May 10, 2012 | 7.000 | 7.050 | 6.720 | 6.800 | 136,968 | -0.16(-2.30%) |
May 09, 2012 | 7.190 | 7.310 | 6.945 | 6.960 | 107,604 | -0.37(-5.05%) |
May 08, 2012 | 6.990 | 7.370 | 6.950 | 7.330 | 92,972 | +0.25(+3.53%) |
May 07, 2012 | 6.910 | 7.170 | 6.900 | 7.080 | 76,614 | +0.14(+2.02%) |
May 04, 2012 | 7.000 | 7.170 | 6.840 | 6.940 | 87,207 | -0.07(-1.00%) |
May 03, 2012 | 7.150 | 7.400 | 6.970 | 7.010 | 82,739 | -0.16(-2.23%) |
May 02, 2012 | 7.380 | 7.390 | 7.034 | 7.170 | 132,769 | -0.22(-2.98%) |
May 01, 2012 | 7.020 | 7.540 | 7.000 | 7.390 | 177,753 | +0.41(+5.87%) |
Apr 30, 2012 | 7.270 | 7.270 | 6.970 | 6.980 | 33,494 | -0.30(-4.12%) |
Apr 27, 2012 | 7.210 | 7.360 | 7.023 | 7.280 | 93,408 | +0.09(+1.25%) |
Apr 26, 2012 | 6.960 | 7.250 | 6.960 | 7.190 | 99,274 | +0.23(+3.30%) |
Apr 25, 2012 | 7.020 | 7.130 | 6.870 | 6.960 | 46,405 | +0.03(+0.43%) |
Apr 24, 2012 | 7.090 | 7.110 | 6.870 | 6.930 | 69,227 | -0.12(-1.70%) |
Apr 23, 2012 | 6.950 | 7.100 | 6.930 | 7.050 | 65,641 | +0.01(+0.14%) |
Apr 20, 2012 | 7.150 | 7.150 | 7.000 | 7.040 | 85,432 | -0.02(-0.28%) |
Apr 19, 2012 | 7.090 | 7.310 | 7.040 | 7.060 | 38,598 | -0.04(-0.56%) |
Apr 18, 2012 | 7.200 | 7.200 | 6.920 | 7.100 | 86,718 | -0.03(-0.42%) |
Apr 17, 2012 | 7.060 | 7.240 | 7.050 | 7.130 | 109,439 | +0.11(+1.57%) |
Apr 16, 2012 | 7.180 | 7.200 | 7.000 | 7.020 | 84,551 | -0.09(-1.27%) |
Apr 13, 2012 | 7.310 | 7.310 | 7.100 | 7.110 | 79,114 | -0.26(-3.53%) |
Apr 12, 2012 | 7.330 | 7.479 | 7.330 | 7.370 | 94,531 | +0.08(+1.10%) |
Apr 11, 2012 | 7.350 | 7.470 | 7.150 | 7.290 | 67,157 | +0.06(+0.83%) |
Apr 10, 2012 | 7.470 | 7.610 | 7.200 | 7.230 | 77,547 | -0.27(-3.60%) |
Apr 09, 2012 | 7.520 | 7.570 | 7.350 | 7.500 | 89,693 | -0.17(-2.22%) |
Apr 05, 2012 | 7.910 | 7.960 | 7.650 | 7.670 | 110,293 | -0.25(-3.16%) |
Apr 04, 2012 | 8.080 | 8.330 | 7.900 | 7.920 | 132,603 | -0.29(-3.53%) |
Apr 03, 2012 | 8.350 | 8.380 | 8.100 | 8.210 | 158,916 | -0.17(-2.03%) |
Apr 02, 2012 | 8.260 | 8.400 | 8.260 | 8.380 | 55,439 | +0.05(+0.60%) |
Mar 30, 2012 | 8.650 | 8.650 | 8.250 | 8.330 | 58,876 | -0.22(-2.57%) |
Mar 29, 2012 | 8.690 | 8.825 | 8.350 | 8.550 | 88,760 | -0.25(-2.84%) |
Mar 28, 2012 | 8.270 | 8.810 | 8.200 | 8.800 | 153,516 | +0.49(+5.90%) |
Mar 27, 2012 | 8.300 | 8.370 | 8.300 | 8.310 | 67,618 | +0.01(+0.12%) |
Mar 26, 2012 | 8.470 | 8.550 | 8.250 | 8.300 | 78,707 | -0.02(-0.24%) |
Mar 23, 2012 | 8.600 | 8.600 | 8.300 | 8.320 | 77,533 | -0.30(-3.48%) |
Mar 22, 2012 | 8.430 | 8.630 | 8.300 | 8.620 | 56,883 | +0.10(+1.17%) |
Mar 21, 2012 | 8.730 | 8.800 | 8.520 | 8.520 | 59,178 | -0.18(-2.07%) |
Mar 20, 2012 | 8.730 | 8.929 | 8.600 | 8.700 | 60,779 | -0.13(-1.47%) |
Mar 19, 2012 | 8.530 | 8.980 | 8.510 | 8.830 | 115,975 | +0.35(+4.13%) |
Mar 16, 2012 | 8.490 | 8.610 | 8.450 | 8.480 | 90,118 | +0.01(+0.12%) |
Mar 15, 2012 | 8.410 | 8.600 | 8.350 | 8.470 | 62,072 | +0.05(+0.59%) |
Mar 14, 2012 | 8.680 | 8.878 | 8.360 | 8.420 | 83,740 | -0.23(-2.66%) |
Mar 13, 2012 | 8.300 | 8.710 | 8.240 | 8.650 | 70,092 | +0.40(+4.85%) |
Mar 12, 2012 | 8.230 | 8.400 | 8.060 | 8.250 | 68,011 | +0.00(+0.00%) |
Mar 09, 2012 | 8.180 | 8.380 | 8.038 | 8.250 | 78,132 | +0.10(+1.23%) |
Mar 08, 2012 | 8.080 | 8.240 | 7.933 | 8.150 | 52,077 | +0.16(+2.00%) |
Mar 07, 2012 | 8.300 | 8.300 | 7.960 | 7.990 | 118,206 | -0.24(-2.92%) |
Mar 06, 2012 | 8.050 | 8.270 | 7.900 | 8.230 | 122,859 | +0.06(+0.73%) |
Mar 05, 2012 | 8.860 | 8.880 | 8.110 | 8.170 | 230,772 | -0.73(-8.20%) |
Mar 02, 2012 | 8.840 | 8.970 | 8.570 | 8.900 | 217,955 | +0.05(+0.56%) |