Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.694 | 8.766 | 8.565 | 8.726 | 471,790 | +0.03(+0.37%) |
May 30, 2012 | 8.726 | 8.734 | 8.654 | 8.694 | 375,884 | -0.12(-1.41%) |
May 29, 2012 | 8.754 | 8.890 | 8.754 | 8.818 | 405,111 | +0.14(+1.65%) |
May 25, 2012 | 8.635 | 8.762 | 8.635 | 8.675 | 182,409 | +0.02(+0.18%) |
May 24, 2012 | 8.706 | 8.722 | 8.587 | 8.659 | 427,475 | -0.03(-0.37%) |
May 23, 2012 | 8.603 | 8.698 | 8.499 | 8.691 | 231,308 | +0.00(+0.00%) |
May 22, 2012 | 8.714 | 8.738 | 8.603 | 8.691 | 253,488 | -0.02(-0.18%) |
May 21, 2012 | 8.579 | 8.722 | 8.531 | 8.706 | 270,763 | +0.15(+1.77%) |
May 18, 2012 | 8.714 | 8.714 | 8.531 | 8.555 | 245,988 | -0.13(-1.47%) |
May 17, 2012 | 8.818 | 8.882 | 8.675 | 8.683 | 260,544 | -0.13(-1.45%) |
May 16, 2012 | 9.025 | 9.025 | 8.762 | 8.810 | 230,188 | -0.17(-1.86%) |
May 15, 2012 | 9.041 | 9.097 | 8.961 | 8.977 | 357,219 | -0.05(-0.53%) |
May 14, 2012 | 9.057 | 9.105 | 8.977 | 9.025 | 487,043 | -0.11(-1.22%) |
May 11, 2012 | 9.176 | 9.272 | 9.129 | 9.137 | 208,251 | -0.10(-1.12%) |
May 10, 2012 | 9.272 | 9.328 | 9.176 | 9.240 | 528,431 | +0.04(+0.43%) |
May 09, 2012 | 9.200 | 9.256 | 9.089 | 9.200 | 484,944 | -0.07(-0.77%) |
May 08, 2012 | 9.376 | 9.407 | 9.248 | 9.272 | 405,374 | -0.18(-1.86%) |
May 07, 2012 | 9.551 | 9.575 | 9.431 | 9.447 | 180,139 | -0.11(-1.17%) |
May 04, 2012 | 9.750 | 9.782 | 9.535 | 9.559 | 249,556 | -0.25(-2.60%) |
May 03, 2012 | 9.989 | 9.997 | 9.726 | 9.814 | 363,090 | -0.15(-1.52%) |
May 02, 2012 | 10.03 | 10.10 | 9.957 | 9.965 | 198,424 | -0.09(-0.87%) |
May 01, 2012 | 10.10 | 10.17 | 9.989 | 10.05 | 290,750 | -0.06(-0.63%) |
Apr 30, 2012 | 10.20 | 10.31 | 10.05 | 10.12 | 399,885 | -0.12(-1.17%) |
Apr 27, 2012 | 10.25 | 10.32 | 10.13 | 10.24 | 209,393 | -0.02(-0.16%) |
Apr 26, 2012 | 10.04 | 10.28 | 9.925 | 10.25 | 174,339 | +0.09(+0.86%) |
Apr 25, 2012 | 10.09 | 10.34 | 10.04 | 10.16 | 176,338 | +0.18(+1.84%) |
Apr 24, 2012 | 9.973 | 10.08 | 9.917 | 9.981 | 227,780 | +0.03(+0.32%) |
Apr 23, 2012 | 10.12 | 10.12 | 9.941 | 9.949 | 234,332 | -0.26(-2.57%) |
Apr 20, 2012 | 10.18 | 10.32 | 10.16 | 10.21 | 201,025 | +0.06(+0.55%) |
Apr 19, 2012 | 10.28 | 10.32 | 10.05 | 10.16 | 172,441 | -0.07(-0.70%) |
Apr 18, 2012 | 10.37 | 10.37 | 10.20 | 10.23 | 145,720 | -0.17(-1.61%) |
Apr 17, 2012 | 10.35 | 10.49 | 10.31 | 10.40 | 207,504 | +0.13(+1.24%) |
Apr 16, 2012 | 10.26 | 10.32 | 10.13 | 10.27 | 266,121 | +0.07(+0.70%) |
Apr 13, 2012 | 10.24 | 10.28 | 10.18 | 10.20 | 217,492 | -0.11(-1.08%) |
Apr 12, 2012 | 10.14 | 10.34 | 10.13 | 10.31 | 107,367 | +0.16(+1.57%) |
Apr 11, 2012 | 10.15 | 10.19 | 10.08 | 10.15 | 157,453 | +0.11(+1.11%) |
Apr 10, 2012 | 10.16 | 10.20 | 10.01 | 10.04 | 234,358 | -0.15(-1.49%) |
Apr 09, 2012 | 10.23 | 10.24 | 10.17 | 10.19 | 235,560 | -0.18(-1.69%) |
Apr 05, 2012 | 10.43 | 10.47 | 10.30 | 10.36 | 206,733 | -0.02(-0.23%) |
Apr 04, 2012 | 10.55 | 10.62 | 10.39 | 10.39 | 399,421 | -0.25(-2.40%) |
Apr 03, 2012 | 10.61 | 10.75 | 10.57 | 10.64 | 422,953 | +0.05(+0.45%) |
Apr 02, 2012 | 10.57 | 10.63 | 10.45 | 10.59 | 321,566 | +0.03(+0.30%) |
Mar 30, 2012 | 10.66 | 10.66 | 10.54 | 10.56 | 153,123 | +0.01(+0.08%) |
Mar 29, 2012 | 10.48 | 10.58 | 10.41 | 10.55 | 102,134 | +0.02(+0.23%) |
Mar 28, 2012 | 10.61 | 10.61 | 10.49 | 10.53 | 171,015 | -0.10(-0.97%) |
Mar 27, 2012 | 10.71 | 10.73 | 10.60 | 10.63 | 123,185 | -0.05(-0.45%) |
Mar 26, 2012 | 10.59 | 10.75 | 10.59 | 10.68 | 144,935 | +0.20(+1.90%) |
Mar 23, 2012 | 10.51 | 10.54 | 10.38 | 10.48 | 99,426 | -0.01(-0.08%) |
Mar 22, 2012 | 10.54 | 10.55 | 10.42 | 10.49 | 182,159 | -0.10(-0.98%) |
Mar 21, 2012 | 10.63 | 10.67 | 10.57 | 10.59 | 141,623 | +0.02(+0.15%) |
Mar 20, 2012 | 10.63 | 10.63 | 10.52 | 10.58 | 107,540 | -0.08(-0.75%) |
Mar 19, 2012 | 10.58 | 10.72 | 10.55 | 10.66 | 188,042 | +0.09(+0.83%) |
Mar 16, 2012 | 10.67 | 10.75 | 10.55 | 10.57 | 240,620 | -0.10(-0.97%) |
Mar 15, 2012 | 10.63 | 10.74 | 10.59 | 10.67 | 151,736 | +0.05(+0.45%) |
Mar 14, 2012 | 10.71 | 10.75 | 10.59 | 10.63 | 122,932 | -0.12(-1.11%) |
Mar 13, 2012 | 10.57 | 10.75 | 10.56 | 10.75 | 213,622 | +0.29(+2.74%) |
Mar 12, 2012 | 10.49 | 10.49 | 10.39 | 10.46 | 110,321 | +0.00(+0.00%) |
Mar 09, 2012 | 10.37 | 10.51 | 10.37 | 10.46 | 110,848 | +0.11(+1.08%) |
Mar 08, 2012 | 10.35 | 10.43 | 10.27 | 10.35 | 192,367 | +0.09(+0.85%) |
Mar 07, 2012 | 10.13 | 10.30 | 10.06 | 10.26 | 191,813 | +0.18(+1.82%) |
Mar 06, 2012 | 10.37 | 10.37 | 10.08 | 10.08 | 379,378 | -0.38(-3.66%) |
Mar 05, 2012 | 10.52 | 10.52 | 10.40 | 10.46 | 131,848 | -0.06(-0.61%) |
Mar 02, 2012 | 10.68 | 10.69 | 10.49 | 10.52 | 177,279 | -0.17(-1.57%) |