Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.660 | 7.730 | 7.660 | 7.710 | 5,899 | +0.01(+0.13%) |
May 30, 2012 | 7.670 | 7.700 | 7.631 | 7.700 | 10,505 | -0.04(-0.52%) |
May 29, 2012 | 7.800 | 7.800 | 7.630 | 7.740 | 10,758 | -0.11(-1.40%) |
May 25, 2012 | 7.740 | 7.900 | 7.710 | 7.850 | 5,400 | +0.07(+0.90%) |
May 24, 2012 | 7.710 | 7.810 | 7.610 | 7.780 | 8,655 | +0.09(+1.17%) |
May 23, 2012 | 7.780 | 7.780 | 7.660 | 7.690 | 10,025 | -0.18(-2.29%) |
May 22, 2012 | 8.050 | 8.050 | 7.870 | 7.870 | 11,246 | -0.18(-2.24%) |
May 21, 2012 | 7.700 | 8.100 | 7.700 | 8.050 | 20,461 | +0.38(+4.95%) |
May 18, 2012 | 7.810 | 7.810 | 7.650 | 7.670 | 33,388 | +0.01(+0.13%) |
May 17, 2012 | 7.710 | 7.810 | 7.640 | 7.660 | 39,879 | -0.09(-1.16%) |
May 16, 2012 | 7.720 | 7.910 | 7.720 | 7.750 | 18,486 | +0.00(+0.00%) |
May 15, 2012 | 7.740 | 7.799 | 7.640 | 7.750 | 21,343 | -0.07(-0.90%) |
May 14, 2012 | 7.700 | 7.950 | 7.450 | 7.820 | 41,144 | -0.17(-2.13%) |
May 11, 2012 | 7.990 | 8.110 | 7.900 | 7.990 | 38,571 | -0.15(-1.84%) |
May 10, 2012 | 8.020 | 8.150 | 7.930 | 8.140 | 32,765 | +0.11(+1.37%) |
May 09, 2012 | 8.000 | 8.120 | 7.730 | 8.030 | 73,935 | -0.28(-3.37%) |
May 08, 2012 | 8.300 | 8.360 | 8.220 | 8.310 | 26,175 | -0.03(-0.36%) |
May 07, 2012 | 8.380 | 8.441 | 8.250 | 8.340 | 8,541 | -0.19(-2.23%) |
May 04, 2012 | 8.620 | 8.630 | 8.530 | 8.530 | 8,914 | -0.11(-1.27%) |
May 03, 2012 | 8.650 | 8.740 | 8.630 | 8.640 | 16,245 | +0.02(+0.23%) |
May 02, 2012 | 8.680 | 8.750 | 8.620 | 8.620 | 45,261 | +0.03(+0.36%) |
May 01, 2012 | 8.250 | 8.589 | 8.249 | 8.589 | 41,083 | +0.28(+3.36%) |
Apr 30, 2012 | 8.330 | 8.330 | 8.210 | 8.310 | 24,145 | +0.04(+0.48%) |
Apr 27, 2012 | 8.450 | 8.500 | 8.250 | 8.270 | 62,902 | -0.28(-3.27%) |
Apr 26, 2012 | 8.530 | 8.580 | 8.520 | 8.550 | 13,636 | -0.01(-0.12%) |
Apr 25, 2012 | 8.720 | 8.720 | 8.350 | 8.560 | 41,346 | -0.01(-0.12%) |
Apr 24, 2012 | 8.580 | 8.594 | 8.450 | 8.570 | 37,020 | -0.02(-0.23%) |
Apr 23, 2012 | 8.740 | 8.740 | 8.330 | 8.590 | 84,480 | -0.53(-5.81%) |
Apr 20, 2012 | 9.070 | 9.220 | 9.060 | 9.120 | 45,870 | +0.12(+1.33%) |
Apr 19, 2012 | 8.910 | 9.550 | 8.910 | 9.000 | 96,985 | +0.07(+0.78%) |
Apr 18, 2012 | 8.720 | 9.275 | 8.690 | 8.930 | 25,331 | +0.22(+2.53%) |
Apr 17, 2012 | 8.810 | 8.810 | 8.636 | 8.710 | 34,908 | -0.04(-0.46%) |
Apr 16, 2012 | 8.930 | 8.960 | 8.710 | 8.750 | 22,469 | -0.09(-1.02%) |
Apr 13, 2012 | 9.170 | 9.170 | 8.800 | 8.840 | 31,088 | -0.36(-3.91%) |
Apr 12, 2012 | 9.210 | 9.300 | 9.110 | 9.200 | 43,434 | -0.03(-0.33%) |
Apr 11, 2012 | 9.300 | 9.390 | 9.200 | 9.230 | 43,935 | -0.01(-0.11%) |
Apr 10, 2012 | 9.290 | 9.399 | 9.200 | 9.240 | 18,460 | +0.01(+0.11%) |
Apr 09, 2012 | 9.430 | 9.430 | 9.230 | 9.230 | 43,125 | -0.09(-0.97%) |
Apr 05, 2012 | 9.220 | 9.320 | 9.192 | 9.320 | 12,878 | +0.11(+1.19%) |
Apr 04, 2012 | 9.220 | 9.270 | 9.172 | 9.210 | 43,152 | -0.02(-0.22%) |
Apr 03, 2012 | 9.330 | 9.401 | 9.230 | 9.230 | 30,347 | -0.20(-2.12%) |
Apr 02, 2012 | 9.170 | 9.470 | 9.160 | 9.430 | 44,773 | +0.23(+2.50%) |
Mar 30, 2012 | 9.340 | 9.410 | 9.200 | 9.200 | 9,719 | -0.07(-0.76%) |
Mar 29, 2012 | 9.360 | 9.360 | 9.250 | 9.270 | 16,803 | -0.09(-0.96%) |
Mar 28, 2012 | 9.470 | 9.470 | 9.320 | 9.360 | 11,301 | -0.04(-0.43%) |
Mar 27, 2012 | 9.480 | 9.500 | 9.310 | 9.400 | 46,590 | -0.07(-0.74%) |
Mar 26, 2012 | 9.340 | 9.600 | 9.200 | 9.470 | 63,567 | +0.19(+2.05%) |
Mar 23, 2012 | 9.270 | 9.340 | 9.230 | 9.280 | 22,428 | +0.02(+0.22%) |
Mar 22, 2012 | 9.340 | 9.340 | 9.250 | 9.260 | 14,926 | -0.05(-0.54%) |
Mar 21, 2012 | 9.370 | 9.420 | 9.310 | 9.310 | 23,905 | -0.10(-1.06%) |
Mar 20, 2012 | 9.400 | 9.450 | 9.370 | 9.410 | 12,558 | -0.03(-0.27%) |
Mar 19, 2012 | 9.490 | 9.590 | 9.350 | 9.436 | 19,599 | +0.09(+0.92%) |
Mar 16, 2012 | 9.400 | 9.490 | 9.300 | 9.350 | 88,115 | +0.00(+0.00%) |
Mar 15, 2012 | 9.390 | 9.490 | 9.300 | 9.350 | 67,113 | -0.06(-0.64%) |
Mar 14, 2012 | 9.720 | 9.720 | 9.320 | 9.410 | 189,548 | -0.47(-4.76%) |
Mar 13, 2012 | 9.880 | 10.04 | 9.750 | 9.880 | 83,200 | +0.06(+0.61%) |
Mar 12, 2012 | 9.370 | 9.930 | 9.370 | 9.820 | 136,582 | +0.72(+7.91%) |
Mar 09, 2012 | 8.980 | 9.100 | 8.965 | 9.100 | 22,378 | +0.08(+0.89%) |
Mar 08, 2012 | 9.310 | 9.310 | 8.800 | 9.020 | 57,206 | -0.25(-2.70%) |
Mar 07, 2012 | 9.150 | 9.500 | 9.150 | 9.270 | 48,308 | +0.11(+1.20%) |
Mar 06, 2012 | 8.670 | 9.490 | 8.670 | 9.160 | 71,901 | -0.36(-3.78%) |
Mar 05, 2012 | 9.580 | 9.580 | 9.230 | 9.520 | 18,327 | -0.05(-0.52%) |
Mar 02, 2012 | 9.530 | 9.650 | 9.530 | 9.570 | 48,471 | +0.05(+0.53%) |