Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.550 | 6.570 | 6.220 | 6.390 | 594,922 | -0.16(-2.44%) |
May 30, 2012 | 6.840 | 6.840 | 6.510 | 6.550 | 437,300 | -0.42(-6.03%) |
May 29, 2012 | 6.740 | 7.090 | 6.720 | 6.970 | 523,216 | +0.34(+5.13%) |
May 25, 2012 | 6.780 | 6.780 | 6.580 | 6.630 | 344,186 | -0.14(-2.07%) |
May 24, 2012 | 6.880 | 6.970 | 6.640 | 6.770 | 380,059 | -0.09(-1.31%) |
May 23, 2012 | 6.740 | 6.870 | 6.540 | 6.860 | 404,874 | +0.05(+0.73%) |
May 22, 2012 | 6.980 | 7.030 | 6.750 | 6.810 | 601,241 | -0.17(-2.44%) |
May 21, 2012 | 6.840 | 7.005 | 6.720 | 6.980 | 623,453 | +0.17(+2.50%) |
May 18, 2012 | 6.410 | 6.970 | 6.410 | 6.810 | 1,434,059 | +0.46(+7.24%) |
May 17, 2012 | 6.590 | 6.620 | 6.265 | 6.350 | 710,131 | -0.24(-3.64%) |
May 16, 2012 | 6.710 | 6.940 | 6.590 | 6.590 | 593,635 | -0.09(-1.35%) |
May 15, 2012 | 6.900 | 6.930 | 6.610 | 6.680 | 979,439 | -0.24(-3.47%) |
May 14, 2012 | 7.070 | 7.070 | 6.870 | 6.920 | 781,966 | -0.28(-3.89%) |
May 11, 2012 | 7.240 | 7.320 | 7.120 | 7.200 | 713,210 | -0.17(-2.31%) |
May 10, 2012 | 7.460 | 7.590 | 7.260 | 7.370 | 683,455 | +0.03(+0.41%) |
May 09, 2012 | 7.840 | 7.960 | 6.800 | 7.340 | 1,824,553 | -0.86(-10.49%) |
May 08, 2012 | 8.100 | 8.210 | 7.890 | 8.200 | 557,286 | -0.01(-0.12%) |
May 07, 2012 | 8.040 | 8.240 | 7.820 | 8.210 | 669,207 | +0.12(+1.48%) |
May 04, 2012 | 8.260 | 8.280 | 7.940 | 8.090 | 668,697 | -0.26(-3.11%) |
May 03, 2012 | 8.630 | 8.730 | 8.340 | 8.350 | 375,656 | -0.27(-3.13%) |
May 02, 2012 | 8.670 | 8.740 | 8.530 | 8.620 | 361,429 | -0.11(-1.26%) |
May 01, 2012 | 8.730 | 9.060 | 8.680 | 8.730 | 561,569 | +0.02(+0.23%) |
Apr 30, 2012 | 8.640 | 8.750 | 8.610 | 8.710 | 581,684 | +0.02(+0.23%) |
Apr 27, 2012 | 8.820 | 8.870 | 8.660 | 8.690 | 492,469 | -0.09(-1.03%) |
Apr 26, 2012 | 8.650 | 8.860 | 8.630 | 8.780 | 372,375 | +0.09(+1.04%) |
Apr 25, 2012 | 8.620 | 8.730 | 8.500 | 8.690 | 493,636 | +0.19(+2.24%) |
Apr 24, 2012 | 8.200 | 8.590 | 8.090 | 8.500 | 738,767 | +0.35(+4.29%) |
Apr 23, 2012 | 7.700 | 8.190 | 7.570 | 8.150 | 837,789 | +0.28(+3.56%) |
Apr 20, 2012 | 8.190 | 8.290 | 7.810 | 7.870 | 1,158,145 | -0.17(-2.11%) |
Apr 19, 2012 | 8.170 | 8.250 | 8.000 | 8.040 | 953,596 | -0.09(-1.11%) |
Apr 18, 2012 | 8.260 | 8.365 | 8.120 | 8.130 | 1,653,611 | -0.16(-1.93%) |
Apr 17, 2012 | 8.720 | 8.740 | 8.250 | 8.290 | 3,754,575 | -0.31(-3.60%) |
Apr 16, 2012 | 8.770 | 8.830 | 8.500 | 8.600 | 1,167,417 | -0.43(-4.76%) |
Apr 13, 2012 | 9.280 | 9.280 | 8.900 | 9.030 | 431,432 | -0.34(-3.63%) |
Apr 12, 2012 | 8.980 | 9.430 | 8.930 | 9.370 | 416,498 | +0.40(+4.46%) |
Apr 11, 2012 | 8.950 | 9.060 | 8.860 | 8.970 | 542,335 | +0.16(+1.82%) |
Apr 10, 2012 | 9.060 | 9.070 | 8.730 | 8.810 | 534,076 | -0.26(-2.87%) |
Apr 09, 2012 | 8.890 | 9.150 | 8.820 | 9.070 | 520,163 | -0.13(-1.41%) |
Apr 05, 2012 | 9.280 | 9.410 | 9.150 | 9.200 | 342,554 | -0.16(-1.71%) |
Apr 04, 2012 | 9.520 | 9.600 | 9.300 | 9.360 | 384,816 | -0.36(-3.70%) |
Apr 03, 2012 | 9.770 | 9.790 | 9.480 | 9.720 | 770,699 | -0.05(-0.51%) |
Apr 02, 2012 | 9.390 | 9.800 | 9.290 | 9.770 | 695,240 | +0.35(+3.72%) |
Mar 30, 2012 | 9.560 | 9.570 | 9.320 | 9.420 | 338,340 | -0.02(-0.21%) |
Mar 29, 2012 | 9.280 | 9.470 | 9.220 | 9.440 | 511,554 | +0.06(+0.64%) |
Mar 28, 2012 | 9.500 | 9.574 | 9.230 | 9.380 | 717,066 | -0.17(-1.78%) |
Mar 27, 2012 | 9.530 | 9.630 | 9.370 | 9.550 | 777,154 | +0.06(+0.63%) |
Mar 26, 2012 | 9.590 | 9.600 | 9.400 | 9.490 | 502,904 | +0.07(+0.74%) |
Mar 23, 2012 | 8.880 | 9.450 | 8.880 | 9.420 | 640,392 | +0.55(+6.20%) |
Mar 22, 2012 | 9.090 | 9.180 | 8.820 | 8.870 | 792,936 | -0.39(-4.21%) |
Mar 21, 2012 | 9.360 | 9.380 | 9.160 | 9.260 | 608,887 | -0.09(-0.96%) |
Mar 20, 2012 | 9.480 | 9.549 | 9.330 | 9.350 | 619,703 | -0.25(-2.60%) |
Mar 19, 2012 | 9.410 | 9.800 | 9.330 | 9.600 | 676,620 | +0.22(+2.35%) |
Mar 16, 2012 | 9.350 | 9.510 | 9.330 | 9.380 | 1,352,602 | +0.02(+0.21%) |
Mar 15, 2012 | 9.450 | 9.480 | 9.260 | 9.360 | 375,943 | -0.06(-0.64%) |
Mar 14, 2012 | 9.750 | 9.810 | 9.360 | 9.420 | 476,187 | -0.35(-3.58%) |
Mar 13, 2012 | 9.480 | 9.785 | 9.480 | 9.770 | 586,337 | +0.38(+4.05%) |
Mar 12, 2012 | 9.590 | 9.680 | 9.290 | 9.390 | 835,163 | -0.22(-2.29%) |
Mar 09, 2012 | 9.180 | 9.610 | 9.120 | 9.610 | 827,458 | +0.41(+4.46%) |
Mar 08, 2012 | 9.070 | 9.240 | 8.950 | 9.200 | 437,248 | +0.18(+2.00%) |
Mar 07, 2012 | 8.880 | 9.030 | 8.750 | 9.020 | 360,924 | +0.21(+2.38%) |
Mar 06, 2012 | 8.850 | 8.880 | 8.692 | 8.810 | 596,517 | -0.18(-2.00%) |
Mar 05, 2012 | 9.010 | 9.090 | 8.890 | 8.990 | 714,640 | -0.08(-0.88%) |
Mar 02, 2012 | 9.160 | 9.260 | 8.970 | 9.070 | 686,376 | -0.13(-1.41%) |