Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.766 | 7.811 | 7.357 | 7.747 | 619,266 | -0.03(-0.35%) |
May 30, 2012 | 8.138 | 8.138 | 7.693 | 7.775 | 2,253,780 | -0.49(-5.93%) |
May 29, 2012 | 7.475 | 8.483 | 7.475 | 8.265 | 1,496,752 | +0.96(+13.18%) |
May 25, 2012 | 7.348 | 7.430 | 7.248 | 7.302 | 303,644 | -0.03(-0.37%) |
May 24, 2012 | 7.502 | 7.602 | 7.166 | 7.330 | 469,832 | -0.17(-2.30%) |
May 23, 2012 | 7.157 | 7.511 | 6.912 | 7.502 | 588,171 | +0.27(+3.77%) |
May 22, 2012 | 7.366 | 7.648 | 7.175 | 7.230 | 582,294 | -0.15(-1.97%) |
May 21, 2012 | 7.057 | 7.384 | 7.012 | 7.375 | 416,156 | +0.34(+4.77%) |
May 18, 2012 | 6.939 | 7.275 | 6.939 | 7.039 | 625,824 | +0.13(+1.84%) |
May 17, 2012 | 7.021 | 7.221 | 6.866 | 6.912 | 516,689 | -0.07(-1.04%) |
May 16, 2012 | 7.312 | 7.398 | 6.975 | 6.985 | 549,038 | -0.26(-3.63%) |
May 15, 2012 | 7.230 | 7.457 | 7.175 | 7.248 | 918,225 | +0.04(+0.50%) |
May 14, 2012 | 7.293 | 7.402 | 7.175 | 7.212 | 515,949 | -0.24(-3.17%) |
May 11, 2012 | 7.357 | 7.738 | 7.357 | 7.448 | 685,920 | +0.01(+0.12%) |
May 10, 2012 | 7.484 | 7.684 | 7.339 | 7.439 | 687,917 | +0.05(+0.74%) |
May 09, 2012 | 7.230 | 7.493 | 6.912 | 7.384 | 919,737 | -0.05(-0.61%) |
May 08, 2012 | 7.511 | 7.511 | 7.130 | 7.430 | 1,086,167 | -0.17(-2.27%) |
May 07, 2012 | 7.475 | 7.657 | 7.312 | 7.602 | 770,223 | +0.08(+1.09%) |
May 04, 2012 | 7.820 | 7.820 | 7.448 | 7.520 | 740,583 | -0.32(-4.06%) |
May 03, 2012 | 8.347 | 8.347 | 7.757 | 7.838 | 840,177 | -0.54(-6.40%) |
May 02, 2012 | 8.456 | 8.483 | 8.292 | 8.374 | 490,168 | -0.15(-1.71%) |
May 01, 2012 | 8.265 | 8.765 | 8.202 | 8.520 | 826,083 | +0.28(+3.42%) |
Apr 30, 2012 | 8.556 | 8.556 | 8.093 | 8.238 | 694,983 | -0.33(-3.82%) |
Apr 27, 2012 | 8.565 | 8.574 | 8.312 | 8.565 | 305,748 | +0.02(+0.21%) |
Apr 26, 2012 | 8.374 | 8.674 | 8.302 | 8.547 | 471,485 | +0.17(+2.06%) |
Apr 25, 2012 | 8.147 | 8.420 | 8.038 | 8.374 | 539,148 | +0.35(+4.42%) |
Apr 24, 2012 | 7.866 | 8.102 | 7.711 | 8.020 | 588,545 | +0.20(+2.56%) |
Apr 23, 2012 | 7.784 | 7.929 | 7.421 | 7.820 | 875,987 | -0.09(-1.15%) |
Apr 20, 2012 | 8.065 | 8.156 | 7.811 | 7.911 | 558,402 | -0.03(-0.34%) |
Apr 19, 2012 | 8.002 | 8.065 | 7.811 | 7.938 | 502,447 | -0.02(-0.23%) |
Apr 18, 2012 | 7.956 | 8.056 | 7.829 | 7.956 | 550,051 | -0.10(-1.24%) |
Apr 17, 2012 | 8.156 | 8.329 | 8.038 | 8.056 | 568,108 | +0.02(+0.23%) |
Apr 16, 2012 | 7.911 | 8.156 | 7.711 | 8.038 | 805,770 | +0.20(+2.55%) |
Apr 13, 2012 | 8.174 | 8.174 | 7.802 | 7.838 | 502,286 | -0.36(-4.43%) |
Apr 12, 2012 | 8.047 | 8.311 | 7.938 | 8.202 | 1,250,783 | +0.17(+2.15%) |
Apr 11, 2012 | 8.247 | 8.311 | 7.975 | 8.029 | 649,941 | -0.10(-1.23%) |
Apr 10, 2012 | 8.138 | 8.365 | 7.902 | 8.129 | 1,152,573 | +0.00(+0.00%) |
Apr 09, 2012 | 8.193 | 8.283 | 8.002 | 8.129 | 650,336 | -0.25(-2.93%) |
Apr 05, 2012 | 8.492 | 8.538 | 8.283 | 8.374 | 953,624 | -0.22(-2.54%) |
Apr 04, 2012 | 8.747 | 8.837 | 8.294 | 8.592 | 1,209,744 | -0.30(-3.37%) |
Apr 03, 2012 | 9.137 | 9.370 | 8.774 | 8.892 | 1,467,544 | -0.29(-3.17%) |
Apr 02, 2012 | 8.520 | 9.292 | 8.501 | 9.183 | 1,424,176 | +0.60(+6.98%) |
Mar 30, 2012 | 8.801 | 8.946 | 8.556 | 8.583 | 941,150 | -0.09(-1.05%) |
Mar 29, 2012 | 8.756 | 8.856 | 8.492 | 8.674 | 1,025,174 | -0.18(-2.05%) |
Mar 28, 2012 | 8.610 | 8.856 | 8.356 | 8.856 | 1,452,208 | +0.23(+2.63%) |
Mar 27, 2012 | 8.619 | 8.833 | 8.483 | 8.629 | 783,774 | +0.00(+0.00%) |
Mar 26, 2012 | 8.674 | 8.747 | 8.420 | 8.629 | 769,520 | +0.05(+0.64%) |
Mar 23, 2012 | 8.029 | 8.629 | 7.920 | 8.574 | 1,500,427 | +0.58(+7.27%) |
Mar 22, 2012 | 7.802 | 8.020 | 7.802 | 7.993 | 830,919 | +0.08(+1.03%) |
Mar 21, 2012 | 7.884 | 7.984 | 7.611 | 7.911 | 907,579 | +0.07(+0.93%) |
Mar 20, 2012 | 7.838 | 8.111 | 7.747 | 7.838 | 824,034 | -0.27(-3.36%) |
Mar 19, 2012 | 8.002 | 8.374 | 8.002 | 8.111 | 1,399,032 | +0.11(+1.36%) |
Mar 16, 2012 | 7.802 | 8.120 | 7.684 | 8.002 | 2,001,336 | +0.18(+2.32%) |
Mar 15, 2012 | 7.856 | 8.056 | 7.657 | 7.820 | 1,011,076 | -0.01(-0.12%) |
Mar 14, 2012 | 7.720 | 8.356 | 7.720 | 7.829 | 2,570,444 | -0.06(-0.81%) |
Mar 13, 2012 | 6.839 | 7.947 | 6.776 | 7.893 | 2,956,801 | +1.09(+16.02%) |
Mar 12, 2012 | 6.939 | 6.939 | 6.676 | 6.803 | 391,211 | -0.14(-1.96%) |
Mar 09, 2012 | 6.912 | 7.166 | 6.857 | 6.939 | 451,029 | +0.03(+0.39%) |
Mar 08, 2012 | 6.957 | 7.021 | 6.739 | 6.912 | 461,125 | +0.01(+0.13%) |
Mar 07, 2012 | 6.748 | 6.985 | 6.630 | 6.903 | 516,300 | +0.20(+2.98%) |
Mar 06, 2012 | 6.676 | 6.803 | 6.603 | 6.703 | 617,951 | -0.19(-2.77%) |
Mar 05, 2012 | 6.994 | 7.048 | 6.776 | 6.894 | 568,461 | -0.14(-1.94%) |
Mar 02, 2012 | 7.284 | 7.357 | 7.003 | 7.030 | 743,851 | -0.27(-3.73%) |