Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.620 | 5.900 | 5.570 | 5.890 | 551,513 | +0.26(+4.62%) |
May 30, 2012 | 5.870 | 5.909 | 5.610 | 5.630 | 391,833 | -0.33(-5.54%) |
May 29, 2012 | 5.760 | 5.990 | 5.680 | 5.960 | 494,273 | +0.24(+4.20%) |
May 25, 2012 | 5.660 | 5.760 | 5.540 | 5.720 | 658,233 | +0.03(+0.53%) |
May 24, 2012 | 5.910 | 5.960 | 5.590 | 5.690 | 605,703 | -0.21(-3.56%) |
May 23, 2012 | 5.170 | 6.070 | 5.060 | 5.900 | 1,383,841 | +0.64(+12.17%) |
May 22, 2012 | 5.420 | 5.450 | 5.180 | 5.260 | 275,558 | -0.16(-2.95%) |
May 21, 2012 | 5.150 | 5.440 | 5.020 | 5.420 | 599,045 | +0.29(+5.65%) |
May 18, 2012 | 5.330 | 5.429 | 5.110 | 5.130 | 775,109 | -0.19(-3.57%) |
May 17, 2012 | 5.410 | 5.430 | 5.250 | 5.320 | 813,678 | -0.08(-1.48%) |
May 16, 2012 | 5.260 | 5.460 | 5.225 | 5.400 | 1,114,273 | +0.21(+4.05%) |
May 15, 2012 | 5.500 | 5.780 | 5.120 | 5.190 | 1,948,825 | -0.29(-5.29%) |
May 14, 2012 | 6.020 | 6.020 | 5.470 | 5.480 | 2,152,587 | -0.58(-9.57%) |
May 11, 2012 | 6.150 | 6.330 | 6.035 | 6.060 | 2,166,196 | -0.11(-1.78%) |
May 10, 2012 | 7.690 | 7.730 | 6.100 | 6.170 | 7,515,527 | -2.92(-32.12%) |
May 09, 2012 | 8.610 | 9.360 | 8.410 | 9.090 | 1,041,300 | +0.38(+4.36%) |
May 08, 2012 | 8.550 | 8.801 | 8.390 | 8.710 | 602,076 | +0.10(+1.16%) |
May 07, 2012 | 8.880 | 8.950 | 8.600 | 8.610 | 554,147 | -0.33(-3.69%) |
May 04, 2012 | 9.290 | 9.370 | 8.910 | 8.940 | 462,384 | -0.42(-4.49%) |
May 03, 2012 | 9.670 | 9.730 | 9.300 | 9.360 | 853,755 | -0.32(-3.31%) |
May 02, 2012 | 9.700 | 9.800 | 9.570 | 9.680 | 272,622 | -0.14(-1.43%) |
May 01, 2012 | 9.470 | 9.955 | 9.470 | 9.820 | 556,956 | +0.37(+3.92%) |
Apr 30, 2012 | 9.720 | 9.740 | 9.410 | 9.450 | 453,858 | -0.31(-3.18%) |
Apr 27, 2012 | 10.00 | 10.11 | 9.670 | 9.760 | 665,761 | -0.20(-2.01%) |
Apr 26, 2012 | 9.310 | 9.980 | 9.280 | 9.960 | 630,036 | +0.61(+6.52%) |
Apr 25, 2012 | 8.890 | 9.350 | 8.890 | 9.350 | 586,747 | +0.62(+7.10%) |
Apr 24, 2012 | 8.810 | 8.850 | 8.550 | 8.730 | 498,524 | -0.03(-0.34%) |
Apr 23, 2012 | 8.590 | 8.780 | 8.540 | 8.760 | 643,612 | +0.01(+0.11%) |
Apr 20, 2012 | 9.100 | 9.100 | 8.750 | 8.750 | 313,675 | -0.23(-2.56%) |
Apr 19, 2012 | 9.000 | 9.340 | 8.910 | 8.980 | 416,050 | -0.04(-0.44%) |
Apr 18, 2012 | 9.180 | 9.220 | 8.960 | 9.020 | 235,198 | -0.23(-2.49%) |
Apr 17, 2012 | 9.110 | 9.410 | 9.060 | 9.250 | 282,915 | +0.21(+2.32%) |
Apr 16, 2012 | 9.090 | 9.160 | 8.980 | 9.040 | 336,148 | -0.02(-0.22%) |
Apr 13, 2012 | 9.260 | 9.260 | 9.050 | 9.060 | 405,636 | -0.26(-2.79%) |
Apr 12, 2012 | 9.130 | 9.360 | 9.110 | 9.320 | 447,139 | +0.21(+2.31%) |
Apr 11, 2012 | 9.060 | 9.150 | 8.900 | 9.110 | 401,733 | +0.15(+1.67%) |
Apr 10, 2012 | 8.990 | 9.090 | 8.860 | 8.960 | 419,945 | +0.01(+0.11%) |
Apr 09, 2012 | 8.790 | 9.030 | 8.730 | 8.950 | 385,239 | +0.00(+0.00%) |
Apr 05, 2012 | 8.970 | 9.100 | 8.860 | 8.950 | 309,646 | -0.07(-0.78%) |
Apr 04, 2012 | 9.100 | 9.140 | 8.930 | 9.020 | 517,217 | -0.22(-2.38%) |
Apr 03, 2012 | 9.500 | 9.650 | 9.090 | 9.240 | 562,449 | -0.29(-3.04%) |
Apr 02, 2012 | 9.610 | 9.740 | 9.500 | 9.530 | 348,501 | -0.15(-1.55%) |
Mar 30, 2012 | 9.850 | 9.970 | 9.610 | 9.680 | 247,808 | -0.03(-0.31%) |
Mar 29, 2012 | 9.810 | 9.910 | 9.520 | 9.710 | 309,070 | -0.19(-1.92%) |
Mar 28, 2012 | 10.10 | 10.31 | 9.870 | 9.900 | 682,683 | -0.23(-2.27%) |
Mar 27, 2012 | 9.980 | 10.35 | 9.880 | 10.13 | 822,189 | +0.14(+1.40%) |
Mar 26, 2012 | 10.21 | 10.21 | 9.880 | 9.990 | 544,917 | -0.06(-0.60%) |
Mar 23, 2012 | 9.680 | 10.09 | 9.640 | 10.05 | 1,488,863 | +0.42(+4.36%) |
Mar 22, 2012 | 9.200 | 9.780 | 9.090 | 9.630 | 1,457,435 | +0.36(+3.88%) |
Mar 21, 2012 | 8.990 | 9.360 | 8.870 | 9.270 | 771,641 | +0.26(+2.89%) |
Mar 20, 2012 | 8.920 | 9.058 | 8.800 | 9.010 | 423,338 | +0.08(+0.90%) |
Mar 19, 2012 | 8.500 | 9.100 | 8.500 | 8.930 | 901,748 | +0.43(+5.06%) |
Mar 16, 2012 | 8.440 | 8.580 | 8.390 | 8.500 | 901,479 | +0.04(+0.47%) |
Mar 15, 2012 | 8.680 | 8.720 | 8.360 | 8.460 | 994,725 | -0.23(-2.65%) |
Mar 14, 2012 | 8.930 | 8.940 | 8.650 | 8.690 | 287,469 | -0.23(-2.58%) |
Mar 13, 2012 | 8.890 | 8.950 | 8.730 | 8.920 | 357,170 | +0.15(+1.71%) |
Mar 12, 2012 | 8.960 | 9.090 | 8.530 | 8.770 | 576,597 | -0.19(-2.12%) |
Mar 09, 2012 | 8.970 | 9.100 | 8.860 | 8.960 | 477,279 | +0.01(+0.11%) |
Mar 08, 2012 | 8.920 | 9.010 | 8.760 | 8.950 | 630,869 | +0.15(+1.70%) |
Mar 07, 2012 | 8.780 | 8.873 | 8.700 | 8.800 | 432,786 | +0.09(+1.03%) |
Mar 06, 2012 | 8.950 | 8.950 | 8.550 | 8.710 | 1,145,254 | -0.31(-3.44%) |
Mar 05, 2012 | 9.400 | 9.471 | 9.000 | 9.020 | 655,211 | -0.36(-3.84%) |
Mar 02, 2012 | 9.800 | 9.810 | 9.350 | 9.380 | 618,727 | -0.40(-4.09%) |