Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.24 | 10.33 | 10.12 | 10.16 | 17,012 | -0.17(-1.62%) |
May 30, 2012 | 10.37 | 10.44 | 10.21 | 10.33 | 11,556 | +0.04(+0.43%) |
May 29, 2012 | 10.06 | 10.29 | 10.06 | 10.29 | 33,742 | +0.11(+1.08%) |
May 25, 2012 | 10.06 | 10.18 | 10.06 | 10.18 | 20,308 | +0.04(+0.43%) |
May 24, 2012 | 10.13 | 10.22 | 10.07 | 10.13 | 46,573 | -0.05(-0.52%) |
May 23, 2012 | 10.14 | 10.22 | 9.789 | 10.18 | 26,842 | +0.04(+0.39%) |
May 22, 2012 | 10.22 | 10.27 | 9.811 | 10.15 | 41,195 | -0.03(-0.30%) |
May 21, 2012 | 9.231 | 10.55 | 9.231 | 10.18 | 242,388 | +1.04(+11.41%) |
May 18, 2012 | 9.231 | 9.231 | 9.095 | 9.134 | 8,376 | -0.05(-0.53%) |
May 17, 2012 | 9.222 | 9.266 | 8.681 | 9.182 | 76,828 | +0.01(+0.10%) |
May 16, 2012 | 9.328 | 9.328 | 9.174 | 9.174 | 8,697 | -0.13(-1.37%) |
May 15, 2012 | 9.358 | 9.358 | 8.985 | 9.301 | 29,781 | +0.07(+0.76%) |
May 14, 2012 | 9.385 | 9.429 | 9.029 | 9.231 | 42,330 | -0.42(-4.37%) |
May 11, 2012 | 9.609 | 9.714 | 9.565 | 9.653 | 9,577 | +0.09(+0.97%) |
May 10, 2012 | 9.328 | 9.710 | 9.328 | 9.560 | 27,566 | +0.21(+2.21%) |
May 09, 2012 | 9.534 | 9.714 | 9.279 | 9.354 | 24,112 | -0.09(-0.98%) |
May 08, 2012 | 9.354 | 9.477 | 9.323 | 9.446 | 6,369 | +0.13(+1.42%) |
May 07, 2012 | 9.451 | 9.521 | 9.314 | 9.314 | 8,797 | -0.24(-2.49%) |
May 04, 2012 | 9.560 | 9.560 | 9.455 | 9.552 | 29,035 | +0.08(+0.87%) |
May 03, 2012 | 9.670 | 9.714 | 9.470 | 9.470 | 23,657 | -0.23(-2.41%) |
May 02, 2012 | 9.714 | 9.714 | 9.626 | 9.704 | 7,928 | -0.05(-0.56%) |
May 01, 2012 | 9.793 | 9.846 | 9.569 | 9.758 | 15,517 | +0.04(+0.36%) |
Apr 30, 2012 | 9.890 | 9.956 | 9.596 | 9.723 | 24,078 | -0.05(-0.54%) |
Apr 27, 2012 | 9.517 | 9.780 | 9.517 | 9.776 | 18,689 | +0.31(+3.30%) |
Apr 26, 2012 | 9.670 | 9.745 | 9.464 | 9.464 | 26,278 | -0.35(-3.54%) |
Apr 25, 2012 | 9.706 | 9.815 | 9.622 | 9.811 | 39,134 | +0.03(+0.31%) |
Apr 24, 2012 | 9.626 | 9.954 | 9.499 | 9.780 | 52,474 | +0.26(+2.77%) |
Apr 23, 2012 | 9.560 | 9.582 | 9.341 | 9.517 | 19,890 | -0.07(-0.69%) |
Apr 20, 2012 | 9.560 | 9.626 | 9.495 | 9.582 | 12,660 | +0.22(+2.35%) |
Apr 19, 2012 | 8.945 | 9.688 | 8.928 | 9.363 | 23,709 | +0.44(+4.98%) |
Apr 18, 2012 | 8.888 | 9.002 | 8.835 | 8.919 | 11,534 | +0.06(+0.69%) |
Apr 17, 2012 | 9.011 | 9.011 | 8.800 | 8.857 | 15,046 | -0.11(-1.18%) |
Apr 16, 2012 | 9.103 | 9.231 | 8.963 | 8.963 | 22,317 | -0.13(-1.40%) |
Apr 13, 2012 | 9.534 | 9.539 | 8.919 | 9.090 | 33,253 | -0.36(-3.81%) |
Apr 12, 2012 | 9.100 | 9.451 | 9.064 | 9.451 | 16,505 | +0.36(+3.91%) |
Apr 11, 2012 | 8.906 | 9.196 | 8.840 | 9.095 | 62,994 | +0.18(+1.97%) |
Apr 10, 2012 | 9.011 | 9.015 | 8.703 | 8.919 | 65,956 | -0.09(-1.02%) |
Apr 09, 2012 | 9.029 | 9.095 | 9.011 | 9.011 | 18,459 | +0.00(+0.00%) |
Apr 05, 2012 | 9.033 | 9.046 | 8.791 | 9.011 | 30,578 | -0.11(-1.20%) |
Apr 04, 2012 | 8.941 | 9.139 | 8.826 | 9.121 | 59,327 | +0.24(+2.65%) |
Apr 03, 2012 | 9.033 | 9.033 | 8.796 | 8.886 | 16,834 | -0.12(-1.32%) |
Apr 02, 2012 | 9.073 | 9.218 | 8.593 | 9.004 | 63,233 | -0.05(-0.61%) |
Mar 30, 2012 | 9.112 | 9.112 | 8.844 | 9.059 | 33,433 | +0.01(+0.10%) |
Mar 29, 2012 | 9.314 | 9.336 | 9.042 | 9.051 | 24,506 | -0.15(-1.58%) |
Mar 28, 2012 | 9.284 | 9.336 | 9.077 | 9.196 | 16,104 | +0.01(+0.10%) |
Mar 27, 2012 | 9.238 | 9.244 | 9.011 | 9.187 | 35,594 | -0.08(-0.89%) |
Mar 26, 2012 | 9.279 | 9.618 | 9.011 | 9.269 | 27,516 | -0.14(-1.46%) |
Mar 23, 2012 | 9.139 | 9.407 | 9.033 | 9.407 | 19,337 | +0.24(+2.59%) |
Mar 22, 2012 | 9.033 | 9.341 | 9.033 | 9.169 | 24,886 | +0.06(+0.61%) |
Mar 21, 2012 | 9.187 | 9.187 | 9.029 | 9.114 | 26,646 | -0.06(-0.60%) |
Mar 20, 2012 | 9.231 | 9.231 | 9.169 | 9.169 | 2,104 | -0.11(-1.14%) |
Mar 19, 2012 | 9.341 | 9.385 | 9.231 | 9.275 | 3,614 | -0.12(-1.31%) |
Mar 16, 2012 | 9.328 | 9.433 | 9.203 | 9.398 | 34,930 | +0.17(+1.81%) |
Mar 15, 2012 | 9.275 | 9.442 | 9.055 | 9.231 | 55,816 | -0.11(-1.18%) |
Mar 14, 2012 | 9.407 | 9.446 | 9.341 | 9.341 | 19,633 | -0.05(-0.56%) |
Mar 13, 2012 | 9.314 | 9.402 | 9.231 | 9.393 | 32,621 | -0.01(-0.14%) |
Mar 12, 2012 | 9.389 | 9.407 | 9.275 | 9.407 | 25,013 | +0.01(+0.13%) |
Mar 09, 2012 | 9.407 | 9.415 | 9.275 | 9.394 | 5,141 | -0.06(-0.60%) |
Mar 08, 2012 | 9.407 | 9.495 | 9.363 | 9.451 | 22,203 | +0.07(+0.75%) |
Mar 07, 2012 | 9.358 | 9.429 | 9.358 | 9.380 | 5,014 | +0.04(+0.42%) |
Mar 06, 2012 | 9.451 | 9.670 | 9.341 | 9.341 | 31,422 | -0.12(-1.25%) |
Mar 05, 2012 | 9.701 | 9.771 | 9.459 | 9.459 | 11,511 | -0.19(-1.92%) |
Mar 02, 2012 | 9.565 | 9.807 | 9.565 | 9.644 | 6,326 | -0.09(-0.90%) |