Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.190 | 7.210 | 6.930 | 7.080 | 1,474,027 | -0.07(-0.98%) |
May 30, 2012 | 7.390 | 7.390 | 7.110 | 7.150 | 1,322,844 | -0.35(-4.67%) |
May 29, 2012 | 7.200 | 7.610 | 7.200 | 7.500 | 1,178,519 | +0.40(+5.63%) |
May 25, 2012 | 7.040 | 7.150 | 6.950 | 7.100 | 1,077,839 | +0.04(+0.57%) |
May 24, 2012 | 7.190 | 7.220 | 6.880 | 7.060 | 1,512,502 | -0.10(-1.40%) |
May 23, 2012 | 6.780 | 7.175 | 6.700 | 7.160 | 2,288,403 | +0.13(+1.85%) |
May 22, 2012 | 7.120 | 7.239 | 6.965 | 7.030 | 1,610,505 | -0.07(-0.99%) |
May 21, 2012 | 6.860 | 7.150 | 6.780 | 7.100 | 1,152,460 | +0.30(+4.41%) |
May 18, 2012 | 6.900 | 6.980 | 6.510 | 6.800 | 1,762,692 | -0.03(-0.44%) |
May 17, 2012 | 7.040 | 7.175 | 6.760 | 6.830 | 1,530,617 | -0.19(-2.71%) |
May 16, 2012 | 7.390 | 7.582 | 7.000 | 7.020 | 1,244,844 | -0.31(-4.23%) |
May 15, 2012 | 7.570 | 7.700 | 7.280 | 7.330 | 959,932 | -0.21(-2.79%) |
May 14, 2012 | 7.710 | 7.730 | 7.510 | 7.540 | 846,205 | -0.26(-3.33%) |
May 11, 2012 | 7.840 | 8.010 | 7.750 | 7.800 | 919,610 | -0.12(-1.52%) |
May 10, 2012 | 8.030 | 8.230 | 7.880 | 7.920 | 1,242,462 | -0.11(-1.37%) |
May 09, 2012 | 8.050 | 8.230 | 7.850 | 8.030 | 1,569,339 | -0.21(-2.55%) |
May 08, 2012 | 8.130 | 8.260 | 7.950 | 8.240 | 1,072,593 | +0.04(+0.49%) |
May 07, 2012 | 8.220 | 8.338 | 8.000 | 8.200 | 998,092 | -0.07(-0.85%) |
May 04, 2012 | 8.570 | 8.620 | 8.255 | 8.270 | 1,275,465 | -0.41(-4.72%) |
May 03, 2012 | 8.950 | 8.980 | 8.550 | 8.680 | 1,151,289 | -0.25(-2.80%) |
May 02, 2012 | 9.080 | 9.130 | 8.880 | 8.930 | 964,535 | -0.29(-3.15%) |
May 01, 2012 | 9.260 | 9.460 | 9.180 | 9.220 | 1,324,937 | +0.02(+0.22%) |
Apr 30, 2012 | 9.110 | 9.310 | 8.980 | 9.200 | 1,216,850 | +0.10(+1.10%) |
Apr 27, 2012 | 9.100 | 9.210 | 8.831 | 9.100 | 1,133,955 | +0.02(+0.22%) |
Apr 26, 2012 | 9.050 | 9.240 | 8.910 | 9.080 | 1,522,952 | +0.01(+0.11%) |
Apr 25, 2012 | 8.700 | 9.160 | 8.555 | 9.070 | 3,564,319 | +0.96(+11.84%) |
Apr 24, 2012 | 8.030 | 8.190 | 7.900 | 8.110 | 955,098 | +0.08(+1.00%) |
Apr 23, 2012 | 7.950 | 8.030 | 7.820 | 8.030 | 1,201,669 | -0.08(-0.99%) |
Apr 20, 2012 | 8.270 | 8.380 | 8.070 | 8.110 | 851,011 | -0.03(-0.37%) |
Apr 19, 2012 | 8.180 | 8.390 | 8.095 | 8.140 | 1,268,175 | -0.02(-0.25%) |
Apr 18, 2012 | 8.370 | 8.468 | 8.140 | 8.160 | 899,928 | -0.24(-2.86%) |
Apr 17, 2012 | 8.290 | 8.630 | 8.260 | 8.400 | 1,152,808 | +0.18(+2.19%) |
Apr 16, 2012 | 8.270 | 8.380 | 8.070 | 8.220 | 843,460 | +0.07(+0.86%) |
Apr 13, 2012 | 8.630 | 8.630 | 8.120 | 8.150 | 1,319,777 | -0.56(-6.43%) |
Apr 12, 2012 | 8.270 | 8.750 | 8.270 | 8.710 | 1,457,234 | +0.44(+5.32%) |
Apr 11, 2012 | 8.370 | 8.520 | 8.225 | 8.270 | 1,498,369 | +0.30(+3.76%) |
Apr 10, 2012 | 8.190 | 8.260 | 7.810 | 7.970 | 1,554,686 | -0.25(-2.98%) |
Apr 09, 2012 | 8.100 | 8.290 | 7.930 | 8.215 | 1,302,352 | -0.05(-0.67%) |
Apr 05, 2012 | 8.380 | 8.540 | 8.220 | 8.270 | 882,188 | -0.16(-1.90%) |
Apr 04, 2012 | 8.600 | 8.610 | 8.330 | 8.430 | 1,358,365 | -0.36(-4.10%) |
Apr 03, 2012 | 9.010 | 9.110 | 8.620 | 8.790 | 1,535,248 | -0.25(-2.77%) |
Apr 02, 2012 | 8.820 | 9.160 | 8.810 | 9.040 | 1,285,364 | +0.16(+1.80%) |
Mar 30, 2012 | 9.010 | 9.100 | 8.750 | 8.880 | 846,210 | -0.03(-0.34%) |
Mar 29, 2012 | 8.660 | 8.920 | 8.570 | 8.910 | 1,237,275 | +0.18(+2.00%) |
Mar 28, 2012 | 8.990 | 9.050 | 8.650 | 8.735 | 1,894,285 | -0.30(-3.37%) |
Mar 27, 2012 | 9.350 | 9.490 | 9.020 | 9.040 | 975,917 | -0.25(-2.69%) |
Mar 26, 2012 | 9.390 | 9.450 | 9.130 | 9.290 | 836,356 | +0.08(+0.87%) |
Mar 23, 2012 | 9.000 | 9.345 | 8.995 | 9.210 | 1,261,545 | +0.10(+1.10%) |
Mar 22, 2012 | 9.210 | 9.240 | 8.915 | 9.110 | 1,648,357 | -0.29(-3.09%) |
Mar 21, 2012 | 9.420 | 9.540 | 9.190 | 9.400 | 1,093,472 | +0.06(+0.64%) |
Mar 20, 2012 | 9.500 | 9.510 | 9.180 | 9.340 | 1,334,191 | -0.33(-3.41%) |
Mar 19, 2012 | 9.540 | 9.960 | 9.480 | 9.670 | 1,548,480 | +0.12(+1.26%) |
Mar 16, 2012 | 9.060 | 9.690 | 9.050 | 9.550 | 2,866,167 | +0.52(+5.76%) |
Mar 15, 2012 | 8.870 | 9.140 | 8.770 | 9.030 | 1,530,510 | +0.20(+2.27%) |
Mar 14, 2012 | 9.230 | 9.250 | 8.790 | 8.830 | 1,892,173 | -0.33(-3.60%) |
Mar 13, 2012 | 8.980 | 9.200 | 8.930 | 9.160 | 1,684,704 | +0.33(+3.74%) |
Mar 12, 2012 | 9.090 | 9.310 | 8.800 | 8.830 | 1,268,476 | -0.29(-3.18%) |
Mar 09, 2012 | 8.830 | 9.420 | 8.820 | 9.120 | 1,527,242 | +0.29(+3.28%) |
Mar 08, 2012 | 8.940 | 9.060 | 8.700 | 8.830 | 1,313,031 | +0.04(+0.46%) |
Mar 07, 2012 | 8.890 | 8.930 | 8.650 | 8.790 | 1,291,772 | +0.02(+0.23%) |
Mar 06, 2012 | 9.050 | 9.070 | 8.720 | 8.770 | 1,541,056 | -0.51(-5.50%) |
Mar 05, 2012 | 9.840 | 9.850 | 9.160 | 9.280 | 1,749,302 | -0.60(-6.07%) |
Mar 02, 2012 | 10.14 | 10.22 | 9.830 | 9.880 | 1,617,062 | -0.25(-2.47%) |