Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.970 | 9.184 | 8.967 | 9.098 | 17,990 | +0.14(+1.54%) |
May 30, 2012 | 8.934 | 9.072 | 8.901 | 8.960 | 95,052 | -0.10(-1.09%) |
May 29, 2012 | 8.895 | 9.111 | 8.862 | 9.059 | 24,231 | +0.24(+2.68%) |
May 25, 2012 | 9.157 | 9.243 | 8.717 | 8.822 | 66,372 | -0.32(-3.45%) |
May 24, 2012 | 9.006 | 9.144 | 8.901 | 9.138 | 28,216 | +0.17(+1.90%) |
May 23, 2012 | 8.921 | 9.013 | 8.868 | 8.967 | 72,751 | -0.09(-0.94%) |
May 22, 2012 | 8.993 | 9.131 | 8.934 | 9.052 | 44,887 | +0.09(+1.03%) |
May 21, 2012 | 8.901 | 9.013 | 8.901 | 8.960 | 32,357 | +0.07(+0.81%) |
May 18, 2012 | 9.000 | 9.000 | 8.803 | 8.888 | 51,209 | -0.16(-1.81%) |
May 17, 2012 | 9.026 | 9.242 | 8.875 | 9.052 | 54,529 | -0.01(-0.07%) |
May 16, 2012 | 9.065 | 9.105 | 9.000 | 9.059 | 18,900 | +0.01(+0.07%) |
May 15, 2012 | 8.993 | 9.184 | 8.927 | 9.052 | 31,200 | +0.02(+0.22%) |
May 14, 2012 | 8.862 | 9.033 | 8.835 | 9.033 | 34,851 | +0.03(+0.37%) |
May 11, 2012 | 9.013 | 9.107 | 8.934 | 9.000 | 20,464 | -0.12(-1.37%) |
May 10, 2012 | 9.072 | 9.131 | 9.006 | 9.124 | 9,540 | +0.08(+0.87%) |
May 09, 2012 | 8.803 | 9.098 | 8.803 | 9.046 | 42,826 | +0.16(+1.77%) |
May 08, 2012 | 8.487 | 8.914 | 8.487 | 8.888 | 32,770 | +0.36(+4.24%) |
May 07, 2012 | 8.324 | 8.677 | 8.324 | 8.527 | 156,566 | +0.24(+2.92%) |
May 04, 2012 | 8.527 | 8.617 | 8.266 | 8.285 | 130,093 | -0.28(-3.28%) |
May 03, 2012 | 8.572 | 8.618 | 8.488 | 8.566 | 41,212 | -0.05(-0.53%) |
May 02, 2012 | 8.488 | 8.657 | 8.488 | 8.612 | 88,903 | +0.00(+0.00%) |
May 01, 2012 | 8.559 | 8.690 | 8.488 | 8.612 | 234,747 | +0.06(+0.69%) |
Apr 30, 2012 | 8.638 | 8.638 | 8.514 | 8.553 | 25,010 | -0.12(-1.43%) |
Apr 27, 2012 | 8.350 | 8.683 | 8.350 | 8.677 | 54,522 | +0.24(+2.86%) |
Apr 26, 2012 | 8.429 | 8.448 | 8.279 | 8.435 | 17,661 | -0.04(-0.46%) |
Apr 25, 2012 | 8.409 | 8.514 | 8.337 | 8.474 | 16,025 | +0.17(+2.04%) |
Apr 24, 2012 | 8.200 | 8.377 | 8.200 | 8.305 | 12,028 | +0.13(+1.60%) |
Apr 23, 2012 | 8.416 | 8.416 | 8.161 | 8.174 | 57,265 | -0.42(-4.94%) |
Apr 20, 2012 | 8.514 | 8.618 | 8.445 | 8.598 | 39,939 | +0.31(+3.70%) |
Apr 19, 2012 | 8.625 | 8.625 | 8.292 | 8.292 | 19,142 | -0.33(-3.86%) |
Apr 18, 2012 | 8.638 | 8.798 | 8.559 | 8.625 | 18,082 | -0.08(-0.90%) |
Apr 17, 2012 | 8.383 | 8.781 | 8.383 | 8.703 | 23,235 | +0.36(+4.30%) |
Apr 16, 2012 | 8.141 | 8.363 | 8.096 | 8.344 | 15,800 | +0.22(+2.73%) |
Apr 13, 2012 | 8.383 | 8.383 | 8.076 | 8.122 | 30,956 | -0.32(-3.79%) |
Apr 12, 2012 | 8.344 | 8.501 | 8.344 | 8.442 | 27,995 | +0.06(+0.70%) |
Apr 11, 2012 | 8.311 | 8.435 | 8.279 | 8.383 | 28,677 | +0.18(+2.15%) |
Apr 10, 2012 | 8.494 | 8.514 | 8.115 | 8.207 | 64,472 | -0.29(-3.38%) |
Apr 09, 2012 | 8.618 | 8.709 | 8.416 | 8.494 | 37,015 | -0.32(-3.63%) |
Apr 05, 2012 | 8.762 | 8.977 | 8.762 | 8.814 | 11,579 | +0.00(+0.00%) |
Apr 04, 2012 | 8.918 | 8.938 | 8.775 | 8.814 | 26,689 | -0.24(-2.60%) |
Apr 03, 2012 | 9.225 | 9.264 | 9.010 | 9.049 | 33,491 | -0.22(-2.33%) |
Apr 02, 2012 | 8.840 | 9.264 | 8.840 | 9.264 | 39,953 | +0.39(+4.34%) |
Mar 30, 2012 | 9.108 | 9.108 | 8.853 | 8.879 | 38,248 | -0.15(-1.66%) |
Mar 29, 2012 | 8.918 | 9.056 | 8.847 | 9.029 | 14,301 | +0.03(+0.29%) |
Mar 28, 2012 | 9.042 | 9.101 | 8.892 | 9.003 | 18,009 | -0.01(-0.07%) |
Mar 27, 2012 | 9.095 | 9.108 | 8.925 | 9.010 | 15,590 | -0.10(-1.08%) |
Mar 26, 2012 | 9.186 | 9.206 | 9.062 | 9.108 | 51,505 | +0.00(+0.00%) |
Mar 23, 2012 | 8.938 | 9.127 | 8.938 | 9.108 | 22,388 | +0.33(+3.79%) |
Mar 22, 2012 | 8.794 | 8.912 | 8.657 | 8.775 | 12,188 | -0.15(-1.68%) |
Mar 21, 2012 | 9.036 | 9.036 | 8.899 | 8.925 | 9,450 | -0.08(-0.87%) |
Mar 20, 2012 | 8.990 | 9.062 | 8.866 | 9.003 | 17,793 | -0.10(-1.08%) |
Mar 19, 2012 | 8.958 | 9.140 | 8.905 | 9.101 | 18,239 | +0.18(+1.98%) |
Mar 16, 2012 | 9.088 | 9.153 | 8.860 | 8.925 | 87,292 | -0.18(-1.94%) |
Mar 15, 2012 | 9.095 | 9.127 | 9.029 | 9.101 | 9,382 | +0.04(+0.43%) |
Mar 14, 2012 | 9.049 | 9.088 | 8.703 | 9.062 | 33,253 | -0.07(-0.72%) |
Mar 13, 2012 | 8.794 | 9.147 | 8.664 | 9.127 | 62,813 | +0.37(+4.17%) |
Mar 12, 2012 | 8.618 | 8.814 | 8.572 | 8.762 | 19,867 | +0.16(+1.90%) |
Mar 09, 2012 | 8.363 | 8.618 | 8.344 | 8.598 | 29,891 | +0.21(+2.49%) |
Mar 08, 2012 | 8.363 | 8.390 | 8.200 | 8.390 | 20,999 | +0.05(+0.63%) |
Mar 07, 2012 | 8.155 | 8.344 | 8.155 | 8.337 | 22,523 | +0.20(+2.41%) |
Mar 06, 2012 | 8.331 | 8.357 | 8.115 | 8.141 | 40,772 | -0.22(-2.65%) |
Mar 05, 2012 | 8.233 | 8.383 | 8.168 | 8.363 | 9,216 | +0.12(+1.51%) |
Mar 02, 2012 | 8.683 | 8.778 | 8.168 | 8.239 | 56,562 | -0.44(-5.11%) |