Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.623 | 7.790 | 7.357 | 7.751 | 235,604 | +0.18(+2.34%) |
May 30, 2012 | 7.524 | 7.662 | 7.406 | 7.573 | 89,159 | -0.19(-2.41%) |
May 29, 2012 | 7.465 | 7.869 | 7.357 | 7.760 | 238,419 | +0.30(+3.95%) |
May 25, 2012 | 7.505 | 7.524 | 7.377 | 7.465 | 59,962 | -0.08(-1.04%) |
May 24, 2012 | 7.298 | 7.662 | 7.239 | 7.544 | 135,706 | +0.28(+3.79%) |
May 23, 2012 | 7.426 | 7.426 | 7.131 | 7.269 | 137,209 | -0.29(-3.78%) |
May 22, 2012 | 7.396 | 7.800 | 7.298 | 7.554 | 346,340 | +0.29(+3.92%) |
May 21, 2012 | 6.551 | 7.318 | 6.492 | 7.269 | 480,367 | +0.74(+11.30%) |
May 18, 2012 | 6.747 | 6.874 | 6.393 | 6.531 | 215,279 | -0.20(-2.92%) |
May 17, 2012 | 6.895 | 6.983 | 6.659 | 6.728 | 197,912 | -0.17(-2.49%) |
May 16, 2012 | 7.072 | 7.145 | 6.885 | 6.900 | 166,852 | -0.13(-1.89%) |
May 15, 2012 | 7.347 | 7.522 | 6.895 | 7.033 | 250,744 | -0.32(-4.41%) |
May 14, 2012 | 7.524 | 7.524 | 7.328 | 7.357 | 159,631 | -0.24(-3.11%) |
May 11, 2012 | 7.859 | 7.869 | 7.573 | 7.593 | 153,437 | -0.21(-2.65%) |
May 10, 2012 | 8.016 | 8.016 | 7.721 | 7.800 | 115,082 | -0.04(-0.50%) |
May 09, 2012 | 7.623 | 8.046 | 7.583 | 7.839 | 262,044 | +0.12(+1.53%) |
May 08, 2012 | 7.790 | 7.918 | 7.573 | 7.721 | 118,557 | -0.07(-0.88%) |
May 07, 2012 | 7.849 | 7.975 | 7.672 | 7.790 | 169,849 | -0.03(-0.38%) |
May 04, 2012 | 7.691 | 8.114 | 7.573 | 7.819 | 395,758 | +0.13(+1.66%) |
May 03, 2012 | 7.869 | 7.937 | 7.180 | 7.691 | 975,244 | -0.94(-10.93%) |
May 02, 2012 | 8.744 | 8.891 | 8.596 | 8.636 | 305,218 | -0.19(-2.12%) |
May 01, 2012 | 9.255 | 9.383 | 8.764 | 8.823 | 594,350 | -0.49(-5.28%) |
Apr 30, 2012 | 9.206 | 9.491 | 9.108 | 9.314 | 479,337 | +0.13(+1.39%) |
Apr 27, 2012 | 9.147 | 9.393 | 8.901 | 9.187 | 423,462 | -0.14(-1.48%) |
Apr 26, 2012 | 8.950 | 9.482 | 8.803 | 9.324 | 545,801 | +0.41(+4.64%) |
Apr 25, 2012 | 8.842 | 9.049 | 8.636 | 8.911 | 407,282 | +0.26(+3.01%) |
Apr 24, 2012 | 8.577 | 8.782 | 8.537 | 8.650 | 285,655 | +0.08(+0.98%) |
Apr 23, 2012 | 8.655 | 8.705 | 8.508 | 8.567 | 145,982 | -0.18(-2.02%) |
Apr 20, 2012 | 8.901 | 8.950 | 8.705 | 8.744 | 137,274 | -0.17(-1.93%) |
Apr 19, 2012 | 8.941 | 8.970 | 8.714 | 8.916 | 174,183 | +0.06(+0.72%) |
Apr 18, 2012 | 8.921 | 9.039 | 8.488 | 8.852 | 429,008 | -0.09(-1.04%) |
Apr 17, 2012 | 9.206 | 9.206 | 8.842 | 8.946 | 224,376 | -0.16(-1.78%) |
Apr 16, 2012 | 8.852 | 9.196 | 8.478 | 9.108 | 398,587 | +0.24(+2.66%) |
Apr 13, 2012 | 9.187 | 9.334 | 8.803 | 8.872 | 287,855 | -0.42(-4.55%) |
Apr 12, 2012 | 9.580 | 9.777 | 9.108 | 9.295 | 829,087 | -0.26(-2.68%) |
Apr 11, 2012 | 8.783 | 9.580 | 8.577 | 9.550 | 983,817 | +1.10(+13.04%) |
Apr 10, 2012 | 8.783 | 9.059 | 8.272 | 8.449 | 691,595 | -0.31(-3.59%) |
Apr 09, 2012 | 8.862 | 9.305 | 8.626 | 8.764 | 637,431 | -0.32(-3.57%) |
Apr 05, 2012 | 9.806 | 9.885 | 8.931 | 9.088 | 1,395,056 | -0.76(-7.69%) |
Apr 04, 2012 | 10.29 | 10.49 | 9.757 | 9.846 | 891,517 | -0.75(-7.06%) |
Apr 03, 2012 | 10.98 | 11.06 | 10.43 | 10.59 | 448,910 | -0.48(-4.35%) |
Apr 02, 2012 | 10.99 | 11.07 | 10.36 | 11.07 | 952,489 | -0.07(-0.62%) |
Mar 30, 2012 | 11.45 | 11.70 | 11.02 | 11.14 | 329,980 | -0.39(-3.41%) |
Mar 29, 2012 | 11.07 | 11.75 | 10.77 | 11.54 | 697,341 | +0.33(+2.99%) |
Mar 28, 2012 | 12.15 | 12.16 | 11.07 | 11.20 | 814,542 | -0.92(-7.62%) |
Mar 27, 2012 | 12.51 | 12.77 | 12.05 | 12.13 | 434,570 | -0.36(-2.91%) |
Mar 26, 2012 | 13.00 | 13.13 | 12.34 | 12.49 | 495,927 | -0.13(-1.07%) |
Mar 23, 2012 | 12.26 | 13.23 | 11.90 | 12.63 | 894,795 | +0.25(+2.04%) |
Mar 22, 2012 | 12.53 | 12.89 | 12.23 | 12.37 | 539,990 | -0.39(-3.08%) |
Mar 21, 2012 | 13.15 | 13.43 | 12.64 | 12.77 | 876,002 | -0.30(-2.26%) |
Mar 20, 2012 | 13.34 | 13.86 | 12.88 | 13.06 | 846,171 | -0.30(-2.21%) |
Mar 19, 2012 | 13.42 | 13.53 | 12.59 | 13.36 | 1,307,208 | -0.41(-3.00%) |
Mar 16, 2012 | 14.25 | 14.68 | 13.58 | 13.77 | 2,479,878 | +0.31(+2.34%) |
Mar 15, 2012 | 12.95 | 13.85 | 12.80 | 13.46 | 2,499,528 | +1.73(+14.77%) |
Mar 14, 2012 | 12.39 | 13.11 | 11.53 | 11.72 | 1,624,592 | -1.33(-10.17%) |
Mar 13, 2012 | 13.60 | 14.40 | 12.84 | 13.05 | 5,128,464 | +0.40(+3.19%) |
Mar 12, 2012 | 10.97 | 13.76 | 10.93 | 12.65 | 5,755,712 | +2.22(+21.32%) |
Mar 09, 2012 | 8.852 | 10.77 | 8.606 | 10.43 | 4,431,239 | +2.70(+35.03%) |
Mar 08, 2012 | 7.829 | 7.908 | 7.672 | 7.721 | 74,929 | -0.02(-0.25%) |
Mar 07, 2012 | 7.751 | 7.878 | 7.632 | 7.741 | 74,948 | -0.02(-0.25%) |
Mar 06, 2012 | 7.869 | 7.869 | 7.583 | 7.760 | 126,304 | -0.08(-1.00%) |
Mar 05, 2012 | 8.085 | 8.350 | 7.780 | 7.839 | 250,991 | -0.26(-3.16%) |
Mar 02, 2012 | 8.124 | 8.410 | 7.947 | 8.095 | 191,742 | -0.09(-1.14%) |