Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.860 | 9.860 | 9.850 | 9.850 | 2,000 | +0.04(+0.41%) |
May 30, 2012 | 9.960 | 9.960 | 9.810 | 9.810 | 2,000 | +0.08(+0.82%) |
May 29, 2012 | 9.700 | 9.730 | 9.660 | 9.730 | 9,021 | +0.02(+0.21%) |
May 28, 2012 | 9.790 | 9.790 | 9.700 | 9.710 | 5,450 | -0.09(-0.92%) |
May 25, 2012 | 9.840 | 9.840 | 9.680 | 9.800 | 5,300 | +0.00(+0.00%) |
May 24, 2012 | 9.800 | 9.800 | 9.800 | 9.800 | 8,600 | -0.05(-0.51%) |
May 23, 2012 | 9.940 | 9.940 | 9.850 | 9.850 | 6,600 | +0.05(+0.51%) |
May 22, 2012 | 9.800 | 9.800 | 9.800 | 9.800 | 1,250 | +0.08(+0.82%) |
May 18, 2012 | 9.720 | 9.720 | 9.720 | 0 | +0.12(+1.25%) | |
May 17, 2012 | 9.850 | 9.850 | 9.600 | 9.600 | 13,700 | -0.28(-2.83%) |
May 16, 2012 | 9.820 | 9.880 | 9.820 | 9.880 | 2,800 | +0.06(+0.61%) |
May 15, 2012 | 9.860 | 9.900 | 9.820 | 9.820 | 14,100 | -0.08(-0.81%) |
May 14, 2012 | 9.900 | 9.900 | 9.900 | 9.900 | 2,500 | +0.00(+0.00%) |
May 11, 2012 | 9.990 | 9.990 | 9.900 | 9.900 | 3,600 | -0.10(-1.00%) |
May 10, 2012 | 9.990 | 10.00 | 9.990 | 10.00 | 5,305 | +0.01(+0.10%) |
May 09, 2012 | 9.990 | 9.990 | 9.990 | 9.990 | 1,215 | +0.00(+0.00%) |
May 08, 2012 | 9.990 | 9.990 | 9.990 | 9.990 | 3,100 | +0.00(+0.00%) |
May 07, 2012 | 9.900 | 9.990 | 9.900 | 9.990 | 923 | +0.11(+1.11%) |
May 04, 2012 | 9.900 | 9.950 | 9.860 | 9.880 | 3,550 | +0.04(+0.41%) |
May 03, 2012 | 9.840 | 9.840 | 9.840 | 9.840 | 400 | -0.07(-0.71%) |
May 02, 2012 | 10.00 | 10.00 | 9.800 | 9.910 | 18,700 | -0.04(-0.40%) |
May 01, 2012 | 9.950 | 10.06 | 9.950 | 9.950 | 26,250 | +0.00(+0.00%) |
Apr 30, 2012 | 9.940 | 9.950 | 9.940 | 9.950 | 2,100 | +0.01(+0.10%) |
Apr 27, 2012 | 9.900 | 9.990 | 9.900 | 9.940 | 1,200 | +0.04(+0.40%) |
Apr 26, 2012 | 9.900 | 9.900 | 9.870 | 9.900 | 1,500 | +0.00(+0.00%) |
Apr 25, 2012 | 9.950 | 9.950 | 9.900 | 9.900 | 4,000 | -0.10(-1.00%) |
Apr 24, 2012 | 9.990 | 10.00 | 9.990 | 10.00 | 2,500 | +0.25(+2.56%) |
Apr 23, 2012 | 9.750 | 9.750 | 9.750 | 9.750 | 1,000 | +0.00(+0.00%) |
Apr 20, 2012 | 9.500 | 9.750 | 9.500 | 9.750 | 6,700 | +0.15(+1.56%) |
Apr 19, 2012 | 9.720 | 9.890 | 9.510 | 9.600 | 10,600 | -0.20(-2.04%) |
Apr 18, 2012 | 9.750 | 9.890 | 9.710 | 9.800 | 4,440 | +0.05(+0.51%) |
Apr 17, 2012 | 9.850 | 9.850 | 9.750 | 9.750 | 3,509 | -0.07(-0.71%) |
Apr 16, 2012 | 9.850 | 9.850 | 9.700 | 9.820 | 6,900 | +0.02(+0.20%) |
Apr 13, 2012 | 9.800 | 9.800 | 9.800 | 9.800 | 1,400 | -0.10(-1.01%) |
Apr 12, 2012 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
Apr 11, 2012 | 9.900 | 9.900 | 9.900 | 9.900 | 1,762 | +0.00(+0.00%) |
Apr 10, 2012 | 9.950 | 9.950 | 9.900 | 9.900 | 18,575 | -0.02(-0.20%) |
Apr 09, 2012 | 9.920 | 9.920 | 9.920 | 9.920 | 500 | -0.02(-0.20%) |
Apr 05, 2012 | 9.920 | 9.950 | 9.920 | 9.940 | 1,600 | +0.03(+0.30%) |
Apr 04, 2012 | 9.940 | 9.990 | 9.910 | 9.910 | 7,061 | -0.04(-0.40%) |
Apr 03, 2012 | 9.910 | 9.990 | 9.900 | 9.950 | 10,150 | +0.05(+0.51%) |
Apr 02, 2012 | 9.910 | 9.910 | 9.900 | 9.900 | 2,000 | -0.01(-0.10%) |
Mar 30, 2012 | 9.960 | 9.960 | 9.910 | 9.910 | 3,000 | -0.05(-0.50%) |
Mar 29, 2012 | 9.960 | 9.960 | 9.960 | 0 | +0.00(+0.00%) | |
Mar 28, 2012 | 9.900 | 9.960 | 9.900 | 9.960 | 3,000 | +0.06(+0.61%) |
Mar 27, 2012 | 9.910 | 9.910 | 9.900 | 9.900 | 11,500 | +0.00(+0.00%) |
Mar 26, 2012 | 9.940 | 9.940 | 9.900 | 9.900 | 9,415 | -0.05(-0.50%) |
Mar 23, 2012 | 10.09 | 10.09 | 9.950 | 9.950 | 11,002 | -0.05(-0.50%) |
Mar 22, 2012 | 10.00 | 10.00 | 10.00 | 10.00 | 1,011 | +0.05(+0.50%) |
Mar 21, 2012 | 10.01 | 10.01 | 9.950 | 9.950 | 10,463 | -0.06(-0.60%) |
Mar 20, 2012 | 10.01 | 10.01 | 10.01 | 10.01 | 100 | -0.13(-1.28%) |
Mar 19, 2012 | 10.00 | 10.14 | 10.00 | 10.14 | 3,100 | +0.23(+2.32%) |
Mar 16, 2012 | 9.920 | 9.950 | 9.900 | 9.910 | 20,200 | -0.01(-0.10%) |
Mar 15, 2012 | 9.920 | 9.940 | 9.920 | 9.920 | 7,300 | -0.02(-0.20%) |
Mar 14, 2012 | 9.940 | 9.940 | 9.910 | 9.940 | 6,550 | +0.02(+0.20%) |
Mar 13, 2012 | 9.920 | 9.920 | 9.920 | 9.920 | 1,615 | -0.03(-0.30%) |
Mar 12, 2012 | 9.950 | 9.950 | 9.950 | 9.950 | 1,000 | +0.00(+0.00%) |
Mar 09, 2012 | 9.950 | 9.950 | 9.950 | 9.950 | 1,526 | +0.03(+0.30%) |
Mar 08, 2012 | 9.940 | 9.940 | 9.900 | 9.920 | 12,600 | -0.02(-0.20%) |
Mar 07, 2012 | 9.900 | 9.950 | 9.900 | 9.940 | 9,100 | +0.04(+0.40%) |
Mar 06, 2012 | 9.950 | 9.950 | 9.900 | 9.900 | 10,912 | -0.05(-0.50%) |
Mar 05, 2012 | 9.950 | 9.950 | 9.950 | 9.950 | 7,900 | -0.03(-0.30%) |
Mar 02, 2012 | 9.850 | 10.00 | 9.820 | 9.980 | 13,812 | +0.15(+1.53%) |