Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.794 | 7.794 | 7.554 | 7.593 | 218,238 | -0.23(-2.93%) |
May 30, 2012 | 7.801 | 7.945 | 7.734 | 7.822 | 194,263 | -0.07(-0.85%) |
May 29, 2012 | 7.794 | 7.981 | 7.794 | 7.889 | 143,989 | +0.10(+1.27%) |
May 25, 2012 | 7.797 | 7.857 | 7.681 | 7.790 | 104,755 | -0.03(-0.36%) |
May 24, 2012 | 7.868 | 7.942 | 7.744 | 7.819 | 134,070 | -0.07(-0.89%) |
May 23, 2012 | 8.030 | 8.083 | 7.804 | 7.889 | 168,148 | -0.16(-2.02%) |
May 22, 2012 | 8.080 | 8.225 | 8.041 | 8.052 | 91,768 | -0.06(-0.70%) |
May 21, 2012 | 8.045 | 8.126 | 8.034 | 8.108 | 78,561 | +0.06(+0.74%) |
May 18, 2012 | 8.048 | 8.140 | 8.034 | 8.049 | 69,235 | +0.00(+0.05%) |
May 17, 2012 | 8.126 | 8.197 | 8.031 | 8.045 | 99,284 | -0.10(-1.17%) |
May 16, 2012 | 8.041 | 8.189 | 8.016 | 8.140 | 173,922 | +0.10(+1.23%) |
May 15, 2012 | 8.203 | 8.203 | 7.970 | 8.041 | 222,689 | -0.16(-1.98%) |
May 14, 2012 | 8.383 | 8.422 | 8.175 | 8.203 | 127,115 | -0.19(-2.31%) |
May 11, 2012 | 8.422 | 8.468 | 8.387 | 8.398 | 52,772 | -0.04(-0.46%) |
May 10, 2012 | 8.309 | 8.436 | 8.295 | 8.436 | 40,548 | +0.19(+2.31%) |
May 09, 2012 | 8.193 | 8.297 | 8.165 | 8.246 | 80,204 | -0.01(-0.17%) |
May 08, 2012 | 8.217 | 8.358 | 8.157 | 8.260 | 88,743 | +0.00(+0.04%) |
May 07, 2012 | 8.383 | 8.383 | 8.154 | 8.256 | 126,192 | -0.18(-2.17%) |
May 04, 2012 | 8.313 | 8.468 | 8.260 | 8.440 | 77,881 | +0.11(+1.31%) |
May 03, 2012 | 8.472 | 8.472 | 8.302 | 8.330 | 126,546 | -0.07(-0.88%) |
May 02, 2012 | 8.330 | 8.418 | 8.233 | 8.405 | 84,037 | +0.05(+0.55%) |
May 01, 2012 | 8.345 | 8.419 | 8.244 | 8.359 | 79,680 | +0.02(+0.30%) |
Apr 30, 2012 | 8.274 | 8.341 | 8.242 | 8.334 | 89,544 | +0.09(+1.11%) |
Apr 27, 2012 | 8.277 | 8.295 | 8.175 | 8.242 | 157,258 | -0.05(-0.60%) |
Apr 26, 2012 | 8.313 | 8.338 | 8.207 | 8.292 | 129,382 | +0.02(+0.21%) |
Apr 25, 2012 | 8.299 | 8.327 | 8.210 | 8.274 | 133,662 | +0.02(+0.21%) |
Apr 24, 2012 | 8.313 | 8.324 | 8.207 | 8.256 | 129,489 | -0.06(-0.68%) |
Apr 23, 2012 | 8.362 | 8.418 | 8.277 | 8.313 | 338,167 | -0.05(-0.55%) |
Apr 20, 2012 | 8.380 | 8.411 | 8.319 | 8.359 | 172,755 | -0.01(-0.08%) |
Apr 19, 2012 | 8.542 | 8.560 | 8.366 | 8.366 | 334,535 | -0.19(-2.22%) |
Apr 18, 2012 | 8.494 | 8.632 | 8.494 | 8.556 | 700,019 | -0.33(-3.69%) |
Apr 17, 2012 | 8.880 | 8.939 | 8.825 | 8.884 | 146,469 | +0.06(+0.67%) |
Apr 16, 2012 | 8.759 | 8.915 | 8.701 | 8.825 | 85,093 | +0.12(+1.39%) |
Apr 13, 2012 | 8.808 | 8.880 | 8.614 | 8.704 | 106,601 | -0.10(-1.10%) |
Apr 12, 2012 | 8.597 | 9.005 | 8.597 | 8.801 | 258,794 | +0.20(+2.29%) |
Apr 11, 2012 | 8.635 | 8.689 | 8.494 | 8.604 | 147,917 | +0.02(+0.24%) |
Apr 10, 2012 | 8.683 | 8.728 | 8.569 | 8.583 | 178,476 | -0.06(-0.64%) |
Apr 09, 2012 | 8.787 | 8.877 | 8.639 | 8.639 | 107,215 | -0.24(-2.68%) |
Apr 05, 2012 | 8.994 | 9.018 | 8.826 | 8.877 | 87,164 | -0.15(-1.61%) |
Apr 04, 2012 | 8.604 | 9.022 | 8.604 | 9.022 | 184,084 | +0.28(+3.24%) |
Apr 03, 2012 | 8.973 | 8.973 | 8.704 | 8.739 | 114,839 | -0.26(-2.88%) |
Apr 02, 2012 | 9.018 | 9.018 | 8.801 | 8.998 | 130,670 | -0.07(-0.72%) |
Mar 30, 2012 | 8.618 | 9.067 | 8.580 | 9.063 | 300,994 | +0.46(+5.29%) |
Mar 29, 2012 | 8.563 | 8.622 | 8.563 | 8.607 | 67,724 | +0.03(+0.36%) |
Mar 28, 2012 | 8.625 | 8.683 | 8.505 | 8.576 | 128,683 | +0.01(+0.12%) |
Mar 27, 2012 | 8.632 | 8.697 | 8.563 | 8.566 | 129,587 | -0.09(-1.04%) |
Mar 26, 2012 | 8.977 | 8.977 | 8.632 | 8.656 | 158,457 | -0.20(-2.26%) |
Mar 23, 2012 | 8.773 | 8.860 | 8.739 | 8.856 | 96,154 | +0.07(+0.75%) |
Mar 22, 2012 | 8.708 | 8.860 | 8.614 | 8.790 | 182,273 | +0.06(+0.63%) |
Mar 21, 2012 | 8.649 | 8.770 | 8.642 | 8.735 | 118,778 | +0.09(+1.00%) |
Mar 20, 2012 | 8.490 | 8.677 | 8.404 | 8.649 | 253,248 | +0.15(+1.79%) |
Mar 19, 2012 | 8.338 | 8.532 | 8.325 | 8.497 | 151,173 | +0.16(+1.86%) |
Mar 16, 2012 | 8.314 | 8.383 | 8.314 | 8.342 | 79,370 | +0.03(+0.37%) |
Mar 15, 2012 | 8.359 | 8.359 | 8.311 | 8.311 | 171,577 | -0.06(-0.66%) |
Mar 14, 2012 | 8.355 | 8.469 | 8.317 | 8.366 | 265,751 | +0.01(+0.08%) |
Mar 13, 2012 | 8.387 | 8.434 | 8.342 | 8.359 | 234,619 | -0.02(-0.25%) |
Mar 12, 2012 | 8.459 | 8.545 | 8.314 | 8.380 | 318,884 | -0.07(-0.82%) |
Mar 09, 2012 | 8.507 | 8.678 | 8.449 | 8.449 | 205,027 | -0.10(-1.17%) |
Mar 08, 2012 | 8.549 | 8.597 | 8.450 | 8.549 | 163,355 | +0.06(+0.73%) |
Mar 07, 2012 | 8.504 | 8.601 | 8.442 | 8.487 | 182,106 | -0.04(-0.53%) |
Mar 06, 2012 | 8.877 | 8.877 | 8.463 | 8.532 | 229,211 | -0.38(-4.30%) |
Mar 05, 2012 | 8.960 | 9.015 | 8.849 | 8.915 | 169,014 | -0.08(-0.84%) |
Mar 02, 2012 | 8.987 | 9.184 | 8.811 | 8.991 | 555,313 | -0.01(-0.15%) |