Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.180 | 7.235 | 6.979 | 7.079 | 2,715,477 | -0.12(-1.62%) |
May 30, 2012 | 7.351 | 7.351 | 7.134 | 7.196 | 1,263,216 | -0.22(-2.93%) |
May 29, 2012 | 7.398 | 7.452 | 7.297 | 7.413 | 1,593,408 | +0.12(+1.60%) |
May 25, 2012 | 7.343 | 7.374 | 7.227 | 7.297 | 1,824,386 | -0.06(-0.84%) |
May 24, 2012 | 7.483 | 7.545 | 7.297 | 7.359 | 2,062,057 | -0.12(-1.66%) |
May 23, 2012 | 7.297 | 7.561 | 7.095 | 7.483 | 2,822,395 | +0.15(+2.01%) |
May 22, 2012 | 7.638 | 7.669 | 7.336 | 7.336 | 2,703,512 | -0.27(-3.57%) |
May 21, 2012 | 7.537 | 7.739 | 7.483 | 7.607 | 1,910,275 | +0.08(+1.03%) |
May 18, 2012 | 7.607 | 7.863 | 7.499 | 7.530 | 1,699,036 | -0.12(-1.52%) |
May 17, 2012 | 7.832 | 7.995 | 7.623 | 7.646 | 3,230,266 | -0.26(-3.24%) |
May 16, 2012 | 7.879 | 8.104 | 7.871 | 7.902 | 1,602,024 | +0.02(+0.30%) |
May 15, 2012 | 7.918 | 8.034 | 7.778 | 7.879 | 1,634,004 | -0.08(-0.98%) |
May 14, 2012 | 7.980 | 8.143 | 7.848 | 7.957 | 2,058,543 | -0.15(-1.82%) |
May 11, 2012 | 7.972 | 8.151 | 7.879 | 8.104 | 2,777,165 | +0.05(+0.67%) |
May 10, 2012 | 7.918 | 8.182 | 7.770 | 8.050 | 3,926,308 | +0.21(+2.67%) |
May 09, 2012 | 7.902 | 7.964 | 7.607 | 7.840 | 3,730,882 | -0.25(-3.07%) |
May 08, 2012 | 8.042 | 8.182 | 7.763 | 8.089 | 3,775,674 | -0.02(-0.29%) |
May 07, 2012 | 8.259 | 8.461 | 7.988 | 8.112 | 4,463,336 | -0.29(-3.51%) |
May 04, 2012 | 8.624 | 8.733 | 8.329 | 8.407 | 5,680,890 | -0.27(-3.13%) |
May 03, 2012 | 8.609 | 8.849 | 8.531 | 8.678 | 2,932,652 | -0.07(-0.80%) |
May 02, 2012 | 8.616 | 8.853 | 8.228 | 8.748 | 6,211,705 | +0.21(+2.45%) |
May 01, 2012 | 8.321 | 10.32 | 8.193 | 8.539 | 7,669,257 | +0.35(+4.27%) |
Apr 30, 2012 | 8.492 | 8.515 | 7.995 | 8.189 | 11,055,967 | -0.33(-3.83%) |
Apr 27, 2012 | 8.360 | 8.554 | 8.236 | 8.515 | 1,197,682 | +0.16(+1.95%) |
Apr 26, 2012 | 8.166 | 8.430 | 8.120 | 8.352 | 1,723,705 | +0.19(+2.28%) |
Apr 25, 2012 | 8.376 | 8.547 | 8.081 | 8.166 | 1,169,403 | -0.16(-1.96%) |
Apr 24, 2012 | 8.298 | 8.384 | 8.081 | 8.329 | 1,622,128 | +0.04(+0.47%) |
Apr 23, 2012 | 8.477 | 8.477 | 8.197 | 8.290 | 1,227,652 | -0.27(-3.17%) |
Apr 20, 2012 | 8.640 | 8.710 | 8.477 | 8.562 | 967,852 | +0.03(+0.36%) |
Apr 19, 2012 | 8.772 | 8.818 | 8.352 | 8.531 | 2,872,099 | -0.26(-2.92%) |
Apr 18, 2012 | 8.795 | 8.911 | 8.515 | 8.787 | 1,998,531 | -0.05(-0.53%) |
Apr 17, 2012 | 9.012 | 9.098 | 8.834 | 8.834 | 2,338,189 | -0.31(-3.40%) |
Apr 16, 2012 | 9.005 | 9.300 | 8.865 | 9.144 | 934,613 | +0.19(+2.17%) |
Apr 13, 2012 | 9.121 | 9.136 | 8.880 | 8.950 | 1,012,726 | -0.23(-2.54%) |
Apr 12, 2012 | 9.059 | 9.338 | 9.043 | 9.183 | 701,661 | +0.11(+1.20%) |
Apr 11, 2012 | 8.888 | 9.121 | 8.826 | 9.074 | 622,114 | +0.32(+3.63%) |
Apr 10, 2012 | 9.136 | 9.160 | 8.585 | 8.756 | 757,534 | -0.38(-4.16%) |
Apr 09, 2012 | 9.160 | 9.300 | 8.950 | 9.136 | 526,668 | -0.21(-2.24%) |
Apr 05, 2012 | 9.331 | 9.486 | 9.261 | 9.346 | 773,336 | +0.00(+0.00%) |
Apr 04, 2012 | 9.633 | 9.633 | 9.268 | 9.346 | 576,847 | -0.42(-4.29%) |
Apr 03, 2012 | 9.975 | 10.08 | 9.688 | 9.765 | 440,050 | -0.24(-2.41%) |
Apr 02, 2012 | 9.618 | 10.08 | 9.323 | 10.01 | 724,989 | +0.37(+3.87%) |
Mar 30, 2012 | 9.913 | 9.913 | 9.540 | 9.633 | 693,767 | -0.18(-1.82%) |
Mar 29, 2012 | 9.742 | 9.928 | 9.680 | 9.812 | 465,146 | -0.03(-0.32%) |
Mar 28, 2012 | 9.874 | 9.905 | 9.641 | 9.843 | 433,744 | -0.04(-0.39%) |
Mar 27, 2012 | 9.835 | 10.13 | 9.835 | 9.882 | 517,769 | +0.02(+0.24%) |
Mar 26, 2012 | 9.796 | 9.905 | 9.742 | 9.858 | 577,426 | +0.16(+1.68%) |
Mar 23, 2012 | 9.672 | 9.804 | 9.594 | 9.695 | 488,646 | +0.02(+0.16%) |
Mar 22, 2012 | 9.688 | 9.843 | 9.525 | 9.680 | 523,110 | -0.14(-1.42%) |
Mar 21, 2012 | 9.959 | 9.959 | 9.804 | 9.820 | 563,583 | -0.13(-1.33%) |
Mar 20, 2012 | 9.983 | 10.03 | 9.820 | 9.952 | 505,106 | -0.15(-1.46%) |
Mar 19, 2012 | 9.827 | 10.21 | 9.750 | 10.10 | 847,227 | +0.23(+2.28%) |
Mar 16, 2012 | 10.08 | 10.10 | 9.835 | 9.874 | 1,087,547 | -0.21(-2.08%) |
Mar 15, 2012 | 9.936 | 10.29 | 9.812 | 10.08 | 1,877,421 | +0.38(+3.92%) |
Mar 14, 2012 | 9.556 | 9.703 | 9.501 | 9.703 | 461,413 | +0.12(+1.30%) |
Mar 13, 2012 | 9.331 | 9.610 | 9.230 | 9.579 | 712,649 | +0.35(+3.78%) |
Mar 12, 2012 | 9.199 | 9.292 | 9.005 | 9.230 | 294,951 | +0.05(+0.59%) |
Mar 09, 2012 | 8.973 | 9.331 | 8.958 | 9.175 | 289,222 | +0.20(+2.25%) |
Mar 08, 2012 | 9.012 | 9.051 | 8.904 | 8.973 | 460,445 | +0.02(+0.26%) |
Mar 07, 2012 | 8.810 | 9.098 | 8.694 | 8.950 | 379,679 | +0.16(+1.77%) |
Mar 06, 2012 | 8.880 | 8.958 | 8.717 | 8.795 | 594,260 | -0.20(-2.24%) |
Mar 05, 2012 | 9.284 | 9.323 | 8.888 | 8.997 | 394,329 | -0.33(-3.50%) |
Mar 02, 2012 | 9.331 | 9.633 | 9.253 | 9.323 | 754,384 | -0.02(-0.17%) |