Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.913 | 9.002 | 8.913 | 9.002 | 4,097 | +0.14(+1.56%) |
May 30, 2012 | 8.864 | 8.864 | 8.864 | 8.864 | 406 | -0.18(-1.98%) |
May 29, 2012 | 9.059 | 9.059 | 9.043 | 9.043 | 2,584 | +0.46(+5.42%) |
May 25, 2012 | 8.662 | 8.662 | 8.578 | 8.578 | 295 | +0.01(+0.17%) |
May 24, 2012 | 8.563 | 8.563 | 8.563 | 8.563 | 1,723 | +0.02(+0.19%) |
May 23, 2012 | 8.441 | 8.547 | 8.441 | 8.547 | 492 | -0.12(-1.41%) |
May 22, 2012 | 8.709 | 8.709 | 8.644 | 8.669 | 2,830 | +0.15(+1.71%) |
May 21, 2012 | 8.523 | 8.523 | 8.523 | 8.523 | 369 | +0.28(+3.45%) |
May 18, 2012 | 8.344 | 8.344 | 8.238 | 8.238 | 9,909 | -0.06(-0.69%) |
May 17, 2012 | 8.336 | 8.336 | 8.295 | 8.295 | 615 | -0.11(-1.35%) |
May 16, 2012 | 8.514 | 8.514 | 8.409 | 8.409 | 5,893 | -0.15(-1.71%) |
May 15, 2012 | 8.588 | 8.588 | 8.555 | 8.555 | 10,676 | +0.03(+0.38%) |
May 14, 2012 | 8.506 | 8.563 | 8.506 | 8.523 | 2,092 | -0.25(-2.87%) |
May 11, 2012 | 8.709 | 8.791 | 8.709 | 8.774 | 2,929 | -0.11(-1.28%) |
May 10, 2012 | 8.888 | 8.888 | 8.888 | 8.888 | 220 | -0.18(-1.97%) |
May 09, 2012 | 8.969 | 9.067 | 8.913 | 9.067 | 3,679 | -0.05(-0.53%) |
May 08, 2012 | 9.148 | 9.148 | 9.116 | 9.116 | 12,677 | -0.30(-3.19%) |
May 07, 2012 | 9.416 | 9.416 | 9.416 | 9.416 | 369 | -0.17(-1.78%) |
May 04, 2012 | 9.587 | 9.587 | 9.587 | 9.587 | 246 | -0.30(-3.04%) |
May 01, 2012 | 9.741 | 9.887 | 9.887 | 9.887 | 2,338 | +0.11(+1.16%) |
Apr 26, 2012 | 9.774 | 9.774 | 9.774 | 9.774 | 123 | +0.01(+0.08%) |
Apr 25, 2012 | 9.749 | 9.782 | 9.749 | 9.766 | 941 | +0.19(+2.04%) |
Apr 24, 2012 | 9.619 | 9.619 | 9.571 | 9.571 | 1,353 | -0.01(-0.09%) |
Apr 23, 2012 | 9.556 | 9.579 | 9.556 | 9.579 | 3,938 | -0.26(-2.64%) |
Apr 20, 2012 | 9.831 | 9.871 | 9.831 | 9.839 | 5,514 | +0.21(+2.19%) |
Apr 19, 2012 | 9.627 | 9.627 | 9.627 | 9.627 | 369 | -0.14(-1.41%) |
Apr 17, 2012 | 9.766 | 9.766 | 9.766 | 9.766 | 369 | +0.15(+1.60%) |
Apr 16, 2012 | 9.814 | 9.814 | 9.612 | 9.612 | 3,200 | -0.19(-1.90%) |
Apr 13, 2012 | 9.855 | 9.855 | 9.725 | 9.798 | 1,969 | -0.16(-1.63%) |
Apr 12, 2012 | 9.782 | 9.961 | 9.782 | 9.961 | 3,276 | +0.47(+4.96%) |
Apr 11, 2012 | 9.587 | 9.587 | 9.489 | 9.489 | 3,096 | +0.12(+1.31%) |
Apr 10, 2012 | 9.636 | 9.636 | 9.367 | 9.367 | 1,206 | -0.29(-2.95%) |
Apr 09, 2012 | 9.652 | 9.652 | 9.652 | 9.652 | 369 | -0.17(-1.74%) |
Apr 05, 2012 | 9.822 | 9.823 | 9.822 | 9.823 | 1,723 | +0.16(+1.68%) |
Apr 04, 2012 | 9.660 | 9.660 | 9.660 | 9.660 | 123 | -0.18(-1.82%) |
Apr 03, 2012 | 9.832 | 9.839 | 9.766 | 9.839 | 642 | +0.21(+2.19%) |
Apr 02, 2012 | 9.587 | 9.627 | 9.587 | 9.627 | 10,484 | +0.20(+2.16%) |
Mar 30, 2012 | 9.546 | 9.546 | 9.424 | 9.424 | 7,631 | +0.15(+1.67%) |
Mar 29, 2012 | 9.221 | 9.303 | 9.189 | 9.270 | 3,282 | +0.01(+0.09%) |
Mar 28, 2012 | 9.376 | 9.376 | 9.262 | 9.262 | 3,446 | -0.04(-0.44%) |
Mar 26, 2012 | 9.392 | 9.303 | 9.303 | 9.303 | 615 | +0.05(+0.53%) |
Mar 22, 2012 | 9.229 | 9.254 | 9.254 | 9.254 | 16,862 | -0.09(-0.96%) |
Mar 21, 2012 | 9.343 | 9.343 | 9.343 | 9.343 | 246 | -0.07(-0.70%) |
Mar 20, 2012 | 9.424 | 9.424 | 9.343 | 9.409 | 4,234 | -0.35(-3.57%) |
Mar 19, 2012 | 9.749 | 9.831 | 9.717 | 9.757 | 12,333 | -0.23(-2.28%) |
Mar 16, 2012 | 9.920 | 9.985 | 9.920 | 9.985 | 3,157 | +0.04(+0.43%) |
Mar 15, 2012 | 9.904 | 9.942 | 9.879 | 9.942 | 5,805 | -0.04(-0.44%) |
Mar 14, 2012 | 10.14 | 10.22 | 9.977 | 9.986 | 15,809 | -0.17(-1.67%) |
Mar 13, 2012 | 10.17 | 10.17 | 10.16 | 10.16 | 3,815 | +0.02(+0.16%) |
Mar 12, 2012 | 10.19 | 10.19 | 10.14 | 10.14 | 1,520 | -0.20(-1.89%) |
Mar 09, 2012 | 10.37 | 10.37 | 10.33 | 10.33 | 1,230 | +0.16(+1.60%) |
Mar 08, 2012 | 10.16 | 10.17 | 10.16 | 10.17 | 2,830 | +0.19(+1.95%) |
Mar 07, 2012 | 9.928 | 9.977 | 9.928 | 9.977 | 369 | +0.22(+2.29%) |
Mar 06, 2012 | 9.871 | 9.904 | 9.749 | 9.753 | 8,277 | -0.70(-6.72%) |
Mar 05, 2012 | 10.54 | 10.54 | 10.46 | 10.46 | 738 | -0.28(-2.65%) |
Mar 02, 2012 | 10.69 | 10.74 | 10.66 | 10.74 | 3,434 | +0.06(+0.58%) |