Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.468 | 8.514 | 8.423 | 8.487 | 19,355 | +0.03(+0.32%) |
May 30, 2012 | 8.505 | 8.551 | 8.459 | 8.459 | 12,670 | -0.13(-1.49%) |
May 29, 2012 | 8.652 | 8.757 | 8.478 | 8.588 | 8,352 | +0.03(+0.32%) |
May 25, 2012 | 8.560 | 8.789 | 8.468 | 8.560 | 23,490 | +0.04(+0.43%) |
May 24, 2012 | 8.423 | 8.533 | 8.423 | 8.523 | 11,999 | +0.13(+1.53%) |
May 23, 2012 | 8.240 | 8.404 | 8.240 | 8.395 | 17,044 | +0.13(+1.55%) |
May 22, 2012 | 8.642 | 8.725 | 8.258 | 8.267 | 27,525 | -0.41(-4.75%) |
May 21, 2012 | 8.514 | 8.693 | 8.368 | 8.679 | 18,006 | +0.23(+2.71%) |
May 18, 2012 | 8.377 | 8.523 | 8.377 | 8.450 | 37,670 | +0.03(+0.33%) |
May 17, 2012 | 8.496 | 8.496 | 8.354 | 8.423 | 22,663 | -0.03(-0.33%) |
May 16, 2012 | 8.551 | 8.551 | 8.414 | 8.450 | 16,334 | -0.02(-0.22%) |
May 15, 2012 | 8.468 | 8.615 | 8.459 | 8.468 | 6,461 | +0.03(+0.33%) |
May 14, 2012 | 8.588 | 8.588 | 8.414 | 8.441 | 20,034 | -0.29(-3.35%) |
May 11, 2012 | 8.679 | 8.780 | 8.652 | 8.734 | 15,757 | +0.14(+1.60%) |
May 10, 2012 | 8.560 | 8.642 | 8.488 | 8.597 | 5,817 | +0.13(+1.51%) |
May 09, 2012 | 8.377 | 8.569 | 8.377 | 8.468 | 8,124 | -0.05(-0.54%) |
May 08, 2012 | 8.459 | 8.578 | 8.441 | 8.514 | 12,582 | +0.03(+0.32%) |
May 07, 2012 | 8.459 | 8.578 | 8.459 | 8.487 | 13,064 | +0.04(+0.43%) |
May 04, 2012 | 8.670 | 8.697 | 8.441 | 8.450 | 16,459 | -0.24(-2.74%) |
May 03, 2012 | 8.725 | 8.779 | 8.551 | 8.688 | 40,749 | -0.09(-1.04%) |
May 02, 2012 | 8.597 | 8.780 | 8.442 | 8.780 | 45,631 | +0.11(+1.27%) |
May 01, 2012 | 8.926 | 9.054 | 8.588 | 8.670 | 34,353 | -0.19(-2.17%) |
Apr 30, 2012 | 9.027 | 9.100 | 8.853 | 8.862 | 17,269 | -0.27(-3.01%) |
Apr 27, 2012 | 9.064 | 9.155 | 8.899 | 9.137 | 17,602 | +0.03(+0.30%) |
Apr 26, 2012 | 8.926 | 9.155 | 8.926 | 9.109 | 22,604 | +0.13(+1.43%) |
Apr 25, 2012 | 9.164 | 9.238 | 8.935 | 8.981 | 27,118 | -0.08(-0.91%) |
Apr 24, 2012 | 8.963 | 9.086 | 8.908 | 9.064 | 20,398 | +0.08(+0.92%) |
Apr 23, 2012 | 8.981 | 9.118 | 8.954 | 8.981 | 28,390 | -0.19(-2.10%) |
Apr 20, 2012 | 9.283 | 9.320 | 9.082 | 9.173 | 22,052 | +0.05(+0.50%) |
Apr 19, 2012 | 9.366 | 9.430 | 8.908 | 9.128 | 49,578 | -0.31(-3.30%) |
Apr 18, 2012 | 9.118 | 9.466 | 8.981 | 9.439 | 46,854 | +0.30(+3.25%) |
Apr 17, 2012 | 9.219 | 9.357 | 9.118 | 9.141 | 11,762 | +0.04(+0.45%) |
Apr 16, 2012 | 9.146 | 9.210 | 8.990 | 9.100 | 6,748 | -0.01(-0.10%) |
Apr 13, 2012 | 9.338 | 9.338 | 9.045 | 9.109 | 14,537 | -0.27(-2.83%) |
Apr 12, 2012 | 9.146 | 9.503 | 9.073 | 9.375 | 17,227 | +0.24(+2.61%) |
Apr 11, 2012 | 8.853 | 9.256 | 8.844 | 9.137 | 20,680 | +0.39(+4.50%) |
Apr 10, 2012 | 8.981 | 8.981 | 8.707 | 8.743 | 35,548 | -0.27(-3.05%) |
Apr 09, 2012 | 9.064 | 9.192 | 8.926 | 9.018 | 74,155 | -0.23(-2.48%) |
Apr 05, 2012 | 9.302 | 9.357 | 9.201 | 9.247 | 10,288 | -0.05(-0.59%) |
Apr 04, 2012 | 9.439 | 9.585 | 9.228 | 9.302 | 25,996 | -0.23(-2.40%) |
Apr 03, 2012 | 9.769 | 9.769 | 9.439 | 9.530 | 42,995 | -0.16(-1.61%) |
Apr 02, 2012 | 9.421 | 9.686 | 9.421 | 9.686 | 26,425 | +0.26(+2.72%) |
Mar 30, 2012 | 9.704 | 9.714 | 9.421 | 9.430 | 29,039 | -0.17(-1.81%) |
Mar 29, 2012 | 9.521 | 9.631 | 9.448 | 9.604 | 6,314 | +0.04(+0.38%) |
Mar 28, 2012 | 9.567 | 9.622 | 9.503 | 9.567 | 6,729 | +0.00(+0.00%) |
Mar 27, 2012 | 9.878 | 9.878 | 9.366 | 9.567 | 29,875 | -0.03(-0.29%) |
Mar 26, 2012 | 9.448 | 9.659 | 9.338 | 9.595 | 49,902 | +0.29(+3.15%) |
Mar 23, 2012 | 9.054 | 9.329 | 9.018 | 9.302 | 53,473 | +0.31(+3.46%) |
Mar 22, 2012 | 8.945 | 9.064 | 8.926 | 8.990 | 20,083 | -0.03(-0.30%) |
Mar 21, 2012 | 9.164 | 9.183 | 8.990 | 9.018 | 11,746 | -0.05(-0.61%) |
Mar 20, 2012 | 9.164 | 9.219 | 9.036 | 9.073 | 14,548 | -0.10(-1.10%) |
Mar 19, 2012 | 9.073 | 9.393 | 8.880 | 9.173 | 37,397 | +0.12(+1.31%) |
Mar 16, 2012 | 9.265 | 9.265 | 9.054 | 9.054 | 35,992 | -0.09(-1.00%) |
Mar 15, 2012 | 9.347 | 9.366 | 9.137 | 9.146 | 38,986 | -0.16(-1.77%) |
Mar 14, 2012 | 9.616 | 9.616 | 9.265 | 9.311 | 21,136 | -0.30(-3.14%) |
Mar 13, 2012 | 9.439 | 9.686 | 9.366 | 9.613 | 22,394 | +0.24(+2.54%) |
Mar 12, 2012 | 9.375 | 9.613 | 9.283 | 9.375 | 11,307 | +0.09(+0.99%) |
Mar 09, 2012 | 9.256 | 9.338 | 9.238 | 9.283 | 10,925 | +0.00(+0.00%) |
Mar 08, 2012 | 9.219 | 9.411 | 9.146 | 9.283 | 28,038 | +0.16(+1.81%) |
Mar 07, 2012 | 9.118 | 9.274 | 8.981 | 9.118 | 33,368 | +0.08(+0.91%) |
Mar 06, 2012 | 9.146 | 9.311 | 9.036 | 9.036 | 27,173 | -0.25(-2.66%) |
Mar 05, 2012 | 9.219 | 9.384 | 9.118 | 9.283 | 33,478 | +0.00(+0.00%) |
Mar 02, 2012 | 9.494 | 9.494 | 9.238 | 9.283 | 42,160 | -0.17(-1.84%) |