Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.906 | 9.146 | 8.642 | 8.915 | 48,058 | +0.01(+0.09%) |
May 30, 2012 | 9.030 | 9.187 | 8.906 | 8.906 | 18,128 | -0.21(-2.26%) |
May 29, 2012 | 9.195 | 9.220 | 8.923 | 9.113 | 94,170 | -0.02(-0.18%) |
May 25, 2012 | 9.071 | 9.393 | 9.047 | 9.129 | 34,048 | +0.07(+0.82%) |
May 24, 2012 | 8.906 | 9.055 | 8.741 | 9.055 | 51,209 | +0.13(+1.48%) |
May 23, 2012 | 8.865 | 9.022 | 8.799 | 8.923 | 28,578 | -0.01(-0.09%) |
May 22, 2012 | 9.244 | 9.360 | 8.865 | 8.931 | 55,053 | -0.29(-3.13%) |
May 21, 2012 | 9.203 | 9.376 | 9.137 | 9.220 | 27,221 | +0.00(+0.00%) |
May 18, 2012 | 9.401 | 9.525 | 9.162 | 9.220 | 54,613 | -0.18(-1.93%) |
May 17, 2012 | 9.418 | 9.517 | 9.352 | 9.401 | 53,489 | -0.03(-0.35%) |
May 16, 2012 | 9.137 | 9.541 | 9.096 | 9.434 | 63,115 | +0.31(+3.44%) |
May 15, 2012 | 9.137 | 9.244 | 9.080 | 9.121 | 37,923 | -0.02(-0.18%) |
May 14, 2012 | 9.302 | 9.409 | 9.096 | 9.137 | 118,028 | -0.31(-3.23%) |
May 11, 2012 | 9.467 | 9.601 | 9.378 | 9.442 | 54,459 | -0.14(-1.46%) |
May 10, 2012 | 9.624 | 9.772 | 9.492 | 9.583 | 67,342 | +0.07(+0.78%) |
May 09, 2012 | 9.517 | 9.756 | 9.360 | 9.508 | 41,374 | -0.10(-1.03%) |
May 08, 2012 | 9.451 | 9.682 | 9.451 | 9.607 | 43,764 | +0.12(+1.22%) |
May 07, 2012 | 9.475 | 9.673 | 9.310 | 9.492 | 46,296 | +0.00(+0.00%) |
May 04, 2012 | 9.698 | 9.789 | 9.451 | 9.492 | 67,324 | -0.26(-2.62%) |
May 03, 2012 | 9.715 | 10.09 | 9.665 | 9.748 | 121,096 | +0.04(+0.42%) |
May 02, 2012 | 9.574 | 9.764 | 9.550 | 9.706 | 93,678 | +0.06(+0.60%) |
May 01, 2012 | 10.02 | 10.25 | 9.607 | 9.649 | 68,288 | -0.32(-3.23%) |
Apr 30, 2012 | 10.08 | 10.09 | 9.945 | 9.970 | 24,978 | -0.16(-1.63%) |
Apr 27, 2012 | 9.912 | 10.22 | 9.706 | 10.14 | 51,372 | +0.28(+2.84%) |
Apr 26, 2012 | 9.921 | 9.970 | 9.826 | 9.855 | 28,349 | -0.13(-1.32%) |
Apr 25, 2012 | 10.09 | 10.25 | 9.838 | 9.987 | 49,769 | -0.01(-0.08%) |
Apr 24, 2012 | 9.781 | 10.30 | 9.665 | 9.995 | 309,927 | +0.19(+1.93%) |
Apr 23, 2012 | 9.253 | 10.06 | 9.253 | 9.805 | 130,756 | +0.46(+4.94%) |
Apr 20, 2012 | 9.921 | 9.921 | 9.269 | 9.343 | 48,242 | +0.03(+0.35%) |
Apr 19, 2012 | 9.475 | 9.558 | 9.286 | 9.310 | 49,491 | -0.17(-1.83%) |
Apr 18, 2012 | 9.682 | 9.723 | 9.360 | 9.484 | 74,797 | -0.28(-2.87%) |
Apr 17, 2012 | 9.781 | 10.05 | 9.673 | 9.764 | 31,817 | +0.11(+1.11%) |
Apr 16, 2012 | 9.500 | 9.748 | 9.401 | 9.657 | 19,707 | +0.16(+1.74%) |
Apr 13, 2012 | 9.591 | 9.649 | 9.401 | 9.492 | 54,502 | -0.21(-2.21%) |
Apr 12, 2012 | 9.327 | 9.814 | 9.244 | 9.706 | 88,228 | +0.35(+3.79%) |
Apr 11, 2012 | 9.236 | 9.352 | 9.195 | 9.352 | 26,699 | +0.24(+2.62%) |
Apr 10, 2012 | 9.146 | 9.310 | 8.915 | 9.113 | 131,459 | -0.07(-0.81%) |
Apr 09, 2012 | 9.220 | 9.286 | 9.071 | 9.187 | 37,449 | -0.22(-2.37%) |
Apr 05, 2012 | 9.080 | 9.731 | 9.080 | 9.409 | 43,764 | -0.16(-1.72%) |
Apr 04, 2012 | 9.814 | 9.888 | 9.541 | 9.574 | 36,624 | -0.40(-3.97%) |
Apr 03, 2012 | 9.962 | 10.11 | 9.772 | 9.970 | 50,682 | +0.01(+0.08%) |
Apr 02, 2012 | 9.698 | 10.01 | 9.649 | 9.962 | 62,318 | +0.28(+2.90%) |
Mar 30, 2012 | 9.978 | 10.08 | 9.682 | 9.682 | 129,475 | -0.18(-1.84%) |
Mar 29, 2012 | 9.682 | 9.912 | 9.682 | 9.863 | 25,808 | +0.08(+0.84%) |
Mar 28, 2012 | 9.945 | 9.945 | 9.574 | 9.781 | 25,954 | -0.11(-1.08%) |
Mar 27, 2012 | 10.05 | 10.14 | 9.888 | 9.888 | 20,146 | -0.13(-1.32%) |
Mar 26, 2012 | 10.07 | 10.07 | 9.847 | 10.02 | 298,646 | +0.09(+0.91%) |
Mar 23, 2012 | 9.541 | 9.962 | 9.541 | 9.929 | 41,304 | +0.27(+2.82%) |
Mar 22, 2012 | 9.624 | 9.665 | 9.418 | 9.657 | 23,517 | -0.11(-1.10%) |
Mar 21, 2012 | 9.863 | 9.863 | 9.715 | 9.764 | 19,085 | -0.03(-0.34%) |
Mar 20, 2012 | 9.945 | 9.978 | 9.797 | 9.797 | 21,596 | -0.26(-2.54%) |
Mar 19, 2012 | 9.929 | 10.12 | 9.879 | 10.05 | 20,236 | +0.12(+1.25%) |
Mar 16, 2012 | 10.05 | 10.09 | 9.871 | 9.929 | 58,035 | -0.12(-1.23%) |
Mar 15, 2012 | 10.00 | 10.06 | 9.830 | 10.05 | 38,551 | +0.15(+1.50%) |
Mar 14, 2012 | 9.987 | 9.987 | 9.855 | 9.904 | 46,490 | -0.04(-0.41%) |
Mar 13, 2012 | 9.748 | 10.04 | 9.649 | 9.945 | 61,461 | +0.32(+3.28%) |
Mar 12, 2012 | 9.630 | 9.687 | 9.523 | 9.630 | 18,381 | +0.02(+0.26%) |
Mar 09, 2012 | 9.351 | 9.802 | 9.236 | 9.605 | 31,058 | +0.24(+2.54%) |
Mar 08, 2012 | 9.400 | 9.474 | 9.162 | 9.367 | 30,468 | +0.00(+0.00%) |
Mar 07, 2012 | 9.302 | 9.417 | 9.178 | 9.367 | 34,772 | +0.08(+0.88%) |
Mar 06, 2012 | 9.228 | 9.523 | 9.228 | 9.285 | 49,094 | -0.09(-0.96%) |
Mar 05, 2012 | 9.170 | 9.392 | 9.137 | 9.376 | 21,177 | +0.21(+2.24%) |
Mar 02, 2012 | 9.384 | 9.417 | 9.154 | 9.170 | 73,076 | -0.18(-1.93%) |