Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.276 | 7.344 | 6.960 | 7.223 | 1,035,667 | -0.07(-1.00%) |
May 30, 2012 | 7.481 | 7.492 | 7.265 | 7.296 | 581,062 | -0.42(-5.50%) |
May 29, 2012 | 7.583 | 7.771 | 7.535 | 7.720 | 730,681 | +0.29(+3.87%) |
May 25, 2012 | 7.479 | 7.519 | 7.387 | 7.433 | 245,884 | -0.02(-0.30%) |
May 24, 2012 | 7.444 | 7.506 | 7.237 | 7.455 | 1,088,003 | +0.04(+0.54%) |
May 23, 2012 | 7.136 | 7.447 | 6.960 | 7.415 | 1,165,381 | +0.10(+1.36%) |
May 22, 2012 | 7.311 | 7.481 | 7.203 | 7.316 | 1,182,745 | +0.06(+0.82%) |
May 21, 2012 | 6.856 | 7.269 | 6.799 | 7.256 | 1,380,965 | +0.47(+6.98%) |
May 18, 2012 | 7.090 | 7.152 | 6.755 | 6.783 | 721,941 | -0.26(-3.74%) |
May 17, 2012 | 7.572 | 7.584 | 7.037 | 7.046 | 958,076 | -0.52(-6.87%) |
May 16, 2012 | 7.798 | 7.926 | 7.559 | 7.565 | 708,357 | -0.17(-2.23%) |
May 15, 2012 | 7.897 | 7.992 | 7.686 | 7.738 | 692,820 | -0.17(-2.10%) |
May 14, 2012 | 7.961 | 8.072 | 7.846 | 7.904 | 477,390 | -0.29(-3.59%) |
May 11, 2012 | 7.972 | 8.395 | 7.972 | 8.198 | 496,639 | +0.00(+0.05%) |
May 10, 2012 | 8.346 | 8.388 | 8.149 | 8.194 | 578,801 | +0.03(+0.41%) |
May 09, 2012 | 8.003 | 8.295 | 7.844 | 8.160 | 1,053,863 | -0.09(-1.07%) |
May 08, 2012 | 8.225 | 8.289 | 7.873 | 8.249 | 614,076 | -0.15(-1.82%) |
May 07, 2012 | 8.273 | 8.468 | 8.267 | 8.401 | 387,197 | +0.02(+0.24%) |
May 04, 2012 | 8.642 | 8.658 | 8.328 | 8.382 | 663,437 | -0.42(-4.73%) |
May 03, 2012 | 9.125 | 9.153 | 8.735 | 8.797 | 522,477 | -0.31(-3.42%) |
May 02, 2012 | 8.983 | 9.133 | 8.903 | 9.109 | 431,018 | -0.00(-0.05%) |
May 01, 2012 | 8.952 | 9.326 | 8.919 | 9.114 | 461,174 | +0.17(+1.85%) |
Apr 30, 2012 | 9.060 | 9.069 | 8.881 | 8.948 | 353,387 | -0.14(-1.51%) |
Apr 27, 2012 | 9.129 | 9.141 | 8.886 | 9.085 | 565,900 | +0.10(+1.16%) |
Apr 26, 2012 | 8.676 | 9.025 | 8.665 | 8.981 | 465,913 | +0.23(+2.58%) |
Apr 25, 2012 | 8.642 | 8.755 | 8.581 | 8.755 | 420,053 | +0.37(+4.38%) |
Apr 24, 2012 | 8.364 | 8.457 | 8.286 | 8.388 | 454,419 | +0.04(+0.45%) |
Apr 23, 2012 | 8.377 | 8.377 | 8.123 | 8.351 | 400,970 | -0.24(-2.81%) |
Apr 20, 2012 | 8.771 | 8.771 | 8.585 | 8.592 | 427,355 | +0.00(+0.00%) |
Apr 19, 2012 | 8.684 | 8.855 | 8.459 | 8.592 | 520,980 | -0.07(-0.79%) |
Apr 18, 2012 | 8.605 | 8.727 | 8.579 | 8.660 | 279,115 | -0.09(-0.99%) |
Apr 17, 2012 | 8.569 | 8.814 | 8.525 | 8.746 | 591,707 | +0.37(+4.41%) |
Apr 16, 2012 | 8.523 | 8.603 | 8.287 | 8.377 | 453,808 | -0.02(-0.18%) |
Apr 13, 2012 | 8.578 | 8.631 | 8.390 | 8.393 | 1,041,907 | -0.29(-3.31%) |
Apr 12, 2012 | 8.282 | 8.700 | 8.255 | 8.680 | 613,977 | +0.41(+4.95%) |
Apr 11, 2012 | 8.317 | 8.377 | 8.231 | 8.271 | 690,677 | +0.25(+3.09%) |
Apr 10, 2012 | 8.501 | 8.572 | 7.990 | 8.023 | 910,886 | -0.55(-6.40%) |
Apr 09, 2012 | 8.525 | 8.629 | 8.454 | 8.572 | 537,820 | -0.34(-3.77%) |
Apr 05, 2012 | 8.886 | 9.021 | 8.855 | 8.908 | 331,361 | -0.04(-0.40%) |
Apr 04, 2012 | 9.036 | 9.076 | 8.868 | 8.943 | 672,033 | -0.35(-3.74%) |
Apr 03, 2012 | 9.259 | 9.379 | 9.116 | 9.290 | 543,377 | -0.04(-0.47%) |
Apr 02, 2012 | 9.076 | 9.433 | 9.049 | 9.335 | 832,866 | +0.23(+2.53%) |
Mar 30, 2012 | 9.251 | 9.253 | 8.990 | 9.105 | 342,562 | +0.05(+0.54%) |
Mar 29, 2012 | 8.912 | 9.087 | 8.780 | 9.056 | 626,805 | -0.03(-0.32%) |
Mar 28, 2012 | 9.213 | 9.264 | 8.875 | 9.085 | 1,096,617 | -0.17(-1.86%) |
Mar 27, 2012 | 9.328 | 9.386 | 9.251 | 9.257 | 574,813 | -0.08(-0.88%) |
Mar 26, 2012 | 9.125 | 9.350 | 9.125 | 9.339 | 378,479 | +0.36(+4.07%) |
Mar 23, 2012 | 8.875 | 9.014 | 8.681 | 8.974 | 635,777 | +0.11(+1.22%) |
Mar 22, 2012 | 8.844 | 8.974 | 8.733 | 8.866 | 925,727 | -0.25(-2.74%) |
Mar 21, 2012 | 9.151 | 9.195 | 9.027 | 9.116 | 524,155 | -0.68(-6.97%) |
Mar 20, 2012 | 9.781 | 9.843 | 9.651 | 9.799 | 1,087,709 | -0.18(-1.82%) |
Mar 19, 2012 | 9.865 | 10.10 | 9.834 | 9.980 | 831,306 | +0.08(+0.78%) |
Mar 16, 2012 | 9.907 | 9.954 | 9.869 | 9.903 | 328,933 | -0.01(-0.11%) |
Mar 15, 2012 | 9.697 | 9.930 | 9.631 | 9.914 | 442,219 | +0.23(+2.38%) |
Mar 14, 2012 | 9.806 | 9.888 | 9.620 | 9.684 | 314,232 | -0.14(-1.40%) |
Mar 13, 2012 | 9.487 | 9.826 | 9.450 | 9.821 | 409,960 | +0.49(+5.24%) |
Mar 12, 2012 | 9.428 | 9.442 | 9.266 | 9.332 | 359,532 | -0.07(-0.71%) |
Mar 09, 2012 | 9.204 | 9.459 | 9.200 | 9.399 | 521,853 | +0.22(+2.36%) |
Mar 08, 2012 | 9.089 | 9.237 | 8.972 | 9.182 | 685,006 | +0.29(+3.21%) |
Mar 07, 2012 | 8.729 | 8.930 | 8.691 | 8.897 | 713,444 | +0.23(+2.71%) |
Mar 06, 2012 | 8.848 | 8.864 | 8.581 | 8.662 | 898,944 | -0.49(-5.34%) |
Mar 05, 2012 | 9.237 | 9.271 | 9.038 | 9.151 | 626,742 | -0.16(-1.76%) |
Mar 02, 2012 | 9.410 | 9.481 | 9.226 | 9.315 | 337,470 | -0.15(-1.57%) |