Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.478 | 6.561 | 6.350 | 6.478 | 762,275 | -0.01(-0.14%) |
May 30, 2012 | 6.671 | 6.736 | 6.451 | 6.488 | 699,070 | -0.21(-3.15%) |
May 29, 2012 | 6.910 | 6.945 | 6.662 | 6.699 | 440,309 | -0.18(-2.67%) |
May 25, 2012 | 6.791 | 6.952 | 6.699 | 6.883 | 428,209 | +0.06(+0.94%) |
May 24, 2012 | 6.671 | 6.929 | 6.644 | 6.818 | 683,860 | +0.15(+2.20%) |
May 23, 2012 | 6.745 | 6.753 | 6.570 | 6.671 | 531,169 | -0.12(-1.76%) |
May 22, 2012 | 7.030 | 7.076 | 6.690 | 6.791 | 952,151 | -0.32(-4.52%) |
May 21, 2012 | 7.278 | 7.315 | 7.067 | 7.113 | 445,398 | -0.12(-1.65%) |
May 18, 2012 | 7.379 | 7.388 | 7.158 | 7.232 | 569,385 | -0.16(-2.11%) |
May 17, 2012 | 7.719 | 7.719 | 7.351 | 7.388 | 382,494 | -0.30(-3.94%) |
May 16, 2012 | 7.701 | 7.866 | 7.682 | 7.691 | 265,879 | -0.01(-0.12%) |
May 15, 2012 | 7.728 | 7.747 | 7.609 | 7.701 | 366,539 | +0.00(+0.00%) |
May 14, 2012 | 7.682 | 7.756 | 7.581 | 7.701 | 337,804 | -0.02(-0.24%) |
May 11, 2012 | 7.627 | 7.774 | 7.618 | 7.719 | 293,930 | +0.01(+0.12%) |
May 10, 2012 | 7.930 | 8.022 | 7.691 | 7.710 | 470,680 | -0.18(-2.33%) |
May 09, 2012 | 7.949 | 8.013 | 7.751 | 7.894 | 578,909 | -0.12(-1.49%) |
May 08, 2012 | 8.463 | 8.601 | 7.967 | 8.013 | 935,607 | -0.57(-6.64%) |
May 07, 2012 | 8.160 | 8.620 | 8.105 | 8.583 | 1,563,715 | +0.39(+4.77%) |
May 04, 2012 | 8.298 | 8.381 | 8.169 | 8.192 | 963,195 | -0.13(-1.60%) |
May 03, 2012 | 8.546 | 8.546 | 8.123 | 8.326 | 1,052,860 | +0.09(+1.12%) |
May 02, 2012 | 9.557 | 9.594 | 7.995 | 8.234 | 1,179,850 | +0.17(+2.17%) |
May 01, 2012 | 8.234 | 8.436 | 8.041 | 8.059 | 566,636 | -0.20(-2.45%) |
Apr 30, 2012 | 8.197 | 8.362 | 8.169 | 8.261 | 592,303 | +0.06(+0.78%) |
Apr 27, 2012 | 8.133 | 8.234 | 7.829 | 8.197 | 1,260,238 | +0.14(+1.71%) |
Apr 26, 2012 | 8.666 | 8.693 | 8.004 | 8.059 | 688,754 | -0.65(-7.49%) |
Apr 25, 2012 | 8.904 | 8.932 | 8.684 | 8.711 | 283,045 | -0.07(-0.84%) |
Apr 24, 2012 | 8.776 | 8.987 | 8.767 | 8.785 | 309,383 | -0.05(-0.52%) |
Apr 23, 2012 | 8.914 | 9.033 | 8.812 | 8.831 | 244,030 | -0.22(-2.44%) |
Apr 20, 2012 | 9.290 | 9.290 | 8.840 | 9.051 | 417,047 | -0.04(-0.40%) |
Apr 19, 2012 | 8.914 | 9.088 | 8.849 | 9.088 | 359,557 | +0.19(+2.17%) |
Apr 18, 2012 | 9.373 | 9.382 | 8.849 | 8.895 | 461,930 | -0.48(-5.10%) |
Apr 17, 2012 | 9.437 | 9.566 | 9.364 | 9.373 | 350,224 | +0.01(+0.10%) |
Apr 16, 2012 | 9.447 | 9.474 | 9.318 | 9.364 | 425,359 | -0.07(-0.78%) |
Apr 13, 2012 | 9.741 | 9.842 | 9.355 | 9.437 | 312,588 | -0.38(-3.84%) |
Apr 12, 2012 | 9.722 | 9.911 | 9.621 | 9.814 | 306,216 | +0.07(+0.75%) |
Apr 11, 2012 | 9.603 | 9.759 | 9.511 | 9.741 | 494,807 | +0.18(+1.92%) |
Apr 10, 2012 | 9.667 | 9.787 | 9.309 | 9.557 | 353,577 | -0.15(-1.52%) |
Apr 09, 2012 | 9.640 | 9.860 | 9.612 | 9.704 | 200,962 | -0.12(-1.22%) |
Apr 05, 2012 | 9.888 | 10.10 | 9.782 | 9.823 | 131,874 | -0.13(-1.29%) |
Apr 04, 2012 | 10.05 | 10.13 | 9.897 | 9.952 | 253,872 | -0.19(-1.90%) |
Apr 03, 2012 | 10.14 | 10.37 | 10.11 | 10.14 | 207,417 | +0.00(+0.00%) |
Apr 02, 2012 | 10.11 | 10.28 | 10.05 | 10.14 | 330,769 | -0.01(-0.09%) |
Mar 30, 2012 | 10.44 | 10.45 | 10.14 | 10.15 | 327,862 | -0.18(-1.78%) |
Mar 29, 2012 | 10.28 | 10.40 | 10.14 | 10.34 | 215,390 | -0.04(-0.35%) |
Mar 28, 2012 | 10.21 | 10.54 | 10.21 | 10.37 | 182,641 | +0.17(+1.62%) |
Mar 27, 2012 | 10.44 | 10.58 | 10.20 | 10.21 | 235,530 | -0.25(-2.37%) |
Mar 26, 2012 | 10.21 | 10.47 | 10.14 | 10.46 | 299,877 | +0.33(+3.26%) |
Mar 23, 2012 | 9.944 | 10.16 | 9.861 | 10.13 | 318,685 | +0.23(+2.31%) |
Mar 22, 2012 | 10.17 | 10.21 | 9.871 | 9.898 | 530,987 | -0.34(-3.31%) |
Mar 21, 2012 | 10.40 | 10.49 | 10.17 | 10.24 | 245,490 | -0.17(-1.67%) |
Mar 20, 2012 | 10.28 | 10.51 | 10.28 | 10.41 | 307,825 | +0.04(+0.35%) |
Mar 19, 2012 | 10.14 | 10.53 | 10.10 | 10.37 | 293,363 | +0.21(+2.07%) |
Mar 16, 2012 | 10.61 | 10.61 | 10.08 | 10.16 | 669,768 | -0.39(-3.73%) |
Mar 15, 2012 | 10.36 | 10.59 | 10.35 | 10.56 | 210,534 | +0.20(+1.95%) |
Mar 14, 2012 | 10.46 | 10.61 | 10.29 | 10.36 | 280,550 | -0.11(-1.05%) |
Mar 13, 2012 | 10.37 | 10.47 | 10.30 | 10.47 | 317,301 | +0.24(+2.33%) |
Mar 12, 2012 | 10.31 | 10.42 | 10.21 | 10.23 | 136,007 | -0.06(-0.62%) |
Mar 09, 2012 | 10.28 | 10.47 | 10.22 | 10.29 | 232,257 | -0.03(-0.27%) |
Mar 08, 2012 | 10.21 | 10.46 | 10.14 | 10.32 | 253,213 | +0.14(+1.35%) |
Mar 07, 2012 | 10.09 | 10.18 | 10.04 | 10.18 | 197,681 | +0.12(+1.23%) |
Mar 06, 2012 | 10.10 | 10.31 | 10.05 | 10.06 | 242,144 | -0.15(-1.48%) |
Mar 05, 2012 | 10.28 | 10.42 | 10.11 | 10.21 | 206,362 | -0.05(-0.45%) |
Mar 02, 2012 | 10.43 | 10.72 | 10.15 | 10.26 | 331,588 | -0.19(-1.84%) |