Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.290 | 9.400 | 9.120 | 9.350 | 1,151,485 | +0.10(+1.08%) |
May 30, 2012 | 9.470 | 9.569 | 9.240 | 9.250 | 636,471 | -0.35(-3.65%) |
May 29, 2012 | 9.510 | 9.610 | 9.410 | 9.600 | 703,715 | +0.21(+2.24%) |
May 25, 2012 | 9.440 | 9.520 | 9.340 | 9.390 | 532,043 | -0.04(-0.42%) |
May 24, 2012 | 9.420 | 9.560 | 9.300 | 9.430 | 596,681 | +0.04(+0.43%) |
May 23, 2012 | 9.320 | 9.390 | 9.110 | 9.390 | 755,869 | +0.00(+0.00%) |
May 22, 2012 | 9.250 | 9.670 | 9.220 | 9.390 | 1,863,543 | +0.23(+2.51%) |
May 21, 2012 | 9.170 | 9.270 | 9.100 | 9.160 | 972,313 | +0.03(+0.33%) |
May 18, 2012 | 9.260 | 9.470 | 9.100 | 9.130 | 828,259 | -0.12(-1.30%) |
May 17, 2012 | 9.500 | 9.510 | 9.190 | 9.250 | 1,662,172 | -0.25(-2.63%) |
May 16, 2012 | 9.340 | 9.650 | 9.260 | 9.500 | 1,442,891 | +0.23(+2.48%) |
May 15, 2012 | 9.080 | 9.340 | 9.031 | 9.270 | 1,143,257 | +0.17(+1.87%) |
May 14, 2012 | 9.000 | 9.191 | 8.910 | 9.100 | 1,811,498 | -0.01(-0.11%) |
May 11, 2012 | 9.020 | 9.900 | 9.010 | 9.110 | 4,707,019 | +0.06(+0.66%) |
May 10, 2012 | 8.660 | 9.350 | 8.650 | 9.050 | 4,586,515 | +0.74(+8.90%) |
May 09, 2012 | 8.090 | 8.320 | 8.010 | 8.310 | 735,597 | +0.10(+1.22%) |
May 08, 2012 | 8.210 | 8.270 | 8.100 | 8.210 | 599,939 | -0.08(-0.97%) |
May 07, 2012 | 8.250 | 8.350 | 8.170 | 8.290 | 561,745 | +0.00(+0.00%) |
May 04, 2012 | 8.370 | 8.370 | 8.210 | 8.290 | 764,440 | -0.13(-1.54%) |
May 03, 2012 | 8.700 | 8.720 | 8.330 | 8.420 | 845,525 | -0.32(-3.66%) |
May 02, 2012 | 8.750 | 8.830 | 8.650 | 8.740 | 884,847 | -0.07(-0.79%) |
May 01, 2012 | 9.030 | 9.200 | 8.810 | 8.810 | 1,562,360 | -0.25(-2.76%) |
Apr 30, 2012 | 8.970 | 9.150 | 8.890 | 9.060 | 953,501 | +0.09(+1.00%) |
Apr 27, 2012 | 8.930 | 8.990 | 8.770 | 8.970 | 472,985 | +0.09(+1.01%) |
Apr 26, 2012 | 8.830 | 8.950 | 8.800 | 8.880 | 546,541 | +0.04(+0.45%) |
Apr 25, 2012 | 8.750 | 8.940 | 8.730 | 8.840 | 1,255,380 | +0.20(+2.31%) |
Apr 24, 2012 | 8.480 | 8.650 | 8.370 | 8.640 | 1,040,795 | +0.15(+1.77%) |
Apr 23, 2012 | 8.300 | 8.490 | 8.140 | 8.490 | 1,615,152 | +0.08(+0.95%) |
Apr 20, 2012 | 8.560 | 8.600 | 8.320 | 8.410 | 894,727 | -0.04(-0.47%) |
Apr 19, 2012 | 8.560 | 8.620 | 8.400 | 8.450 | 538,376 | -0.13(-1.52%) |
Apr 18, 2012 | 8.610 | 8.650 | 8.480 | 8.580 | 789,068 | -0.11(-1.27%) |
Apr 17, 2012 | 8.560 | 8.750 | 8.560 | 8.690 | 591,085 | +0.23(+2.72%) |
Apr 16, 2012 | 8.530 | 8.610 | 8.350 | 8.460 | 873,540 | -0.01(-0.12%) |
Apr 13, 2012 | 8.620 | 8.650 | 8.460 | 8.470 | 712,279 | -0.21(-2.42%) |
Apr 12, 2012 | 8.630 | 8.820 | 8.590 | 8.680 | 797,651 | +0.08(+0.93%) |
Apr 11, 2012 | 8.660 | 8.710 | 8.520 | 8.600 | 1,088,315 | +0.07(+0.82%) |
Apr 10, 2012 | 8.750 | 8.820 | 8.500 | 8.530 | 1,176,698 | -0.26(-2.96%) |
Apr 09, 2012 | 8.910 | 8.960 | 8.720 | 8.790 | 1,063,732 | -0.30(-3.30%) |
Apr 05, 2012 | 8.970 | 9.090 | 8.900 | 9.090 | 1,003,278 | +0.08(+0.89%) |
Apr 04, 2012 | 9.120 | 9.150 | 8.840 | 9.010 | 1,774,347 | -0.20(-2.17%) |
Apr 03, 2012 | 9.320 | 9.410 | 9.210 | 9.210 | 1,151,856 | -0.14(-1.50%) |
Apr 02, 2012 | 9.380 | 9.460 | 9.270 | 9.350 | 1,302,039 | -0.05(-0.53%) |
Mar 30, 2012 | 9.480 | 9.480 | 9.290 | 9.400 | 677,095 | +0.02(+0.21%) |
Mar 29, 2012 | 9.420 | 9.450 | 9.200 | 9.380 | 923,686 | -0.14(-1.47%) |
Mar 28, 2012 | 9.810 | 9.850 | 9.465 | 9.520 | 619,083 | -0.28(-2.86%) |
Mar 27, 2012 | 9.790 | 10.00 | 9.760 | 9.800 | 1,238,893 | +0.00(+0.00%) |
Mar 26, 2012 | 9.490 | 9.800 | 9.485 | 9.800 | 1,165,721 | +0.41(+4.37%) |
Mar 23, 2012 | 9.230 | 9.440 | 9.200 | 9.390 | 867,106 | +0.20(+2.18%) |
Mar 22, 2012 | 9.200 | 9.280 | 9.150 | 9.190 | 734,578 | -0.08(-0.86%) |
Mar 21, 2012 | 9.290 | 9.405 | 9.200 | 9.270 | 771,795 | +0.01(+0.11%) |
Mar 20, 2012 | 9.400 | 9.430 | 9.210 | 9.260 | 440,300 | -0.21(-2.22%) |
Mar 19, 2012 | 9.340 | 9.550 | 9.340 | 9.470 | 637,287 | +0.13(+1.39%) |
Mar 16, 2012 | 9.390 | 9.430 | 9.300 | 9.340 | 1,119,049 | -0.01(-0.11%) |
Mar 15, 2012 | 9.240 | 9.380 | 9.150 | 9.350 | 591,218 | +0.13(+1.41%) |
Mar 14, 2012 | 9.360 | 9.390 | 9.120 | 9.220 | 986,815 | -0.18(-1.91%) |
Mar 13, 2012 | 9.390 | 9.460 | 9.280 | 9.400 | 982,171 | +0.11(+1.18%) |
Mar 12, 2012 | 9.400 | 9.460 | 9.220 | 9.290 | 520,922 | -0.10(-1.06%) |
Mar 09, 2012 | 9.250 | 9.500 | 9.220 | 9.390 | 1,068,552 | +0.15(+1.62%) |
Mar 08, 2012 | 9.310 | 9.390 | 9.220 | 9.240 | 2,214,555 | +0.00(+0.00%) |
Mar 07, 2012 | 9.080 | 9.250 | 9.050 | 9.240 | 1,376,480 | +0.18(+1.99%) |
Mar 06, 2012 | 9.140 | 9.210 | 9.000 | 9.060 | 849,181 | -0.22(-2.37%) |
Mar 05, 2012 | 9.270 | 9.365 | 9.150 | 9.280 | 558,721 | -0.02(-0.22%) |
Mar 02, 2012 | 9.310 | 9.520 | 9.120 | 9.300 | 970,335 | -0.03(-0.32%) |