Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.588 | 10.20 | 9.588 | 9.917 | 7,871,094 | +0.54(+5.71%) |
May 30, 2012 | 9.489 | 9.566 | 9.345 | 9.381 | 1,468,097 | -0.15(-1.56%) |
May 29, 2012 | 9.458 | 9.552 | 9.332 | 9.530 | 1,927,980 | +0.11(+1.20%) |
May 25, 2012 | 9.381 | 9.512 | 9.359 | 9.417 | 1,585,391 | -0.04(-0.38%) |
May 24, 2012 | 8.854 | 9.458 | 8.854 | 9.453 | 4,953,994 | +0.63(+7.15%) |
May 23, 2012 | 8.850 | 8.949 | 8.769 | 8.823 | 2,724,248 | -0.06(-0.71%) |
May 22, 2012 | 8.859 | 8.967 | 8.836 | 8.886 | 1,124,074 | +0.05(+0.56%) |
May 21, 2012 | 8.863 | 8.868 | 8.737 | 8.836 | 986,310 | +0.00(+0.00%) |
May 18, 2012 | 9.034 | 9.034 | 8.836 | 8.836 | 1,118,027 | -0.20(-2.24%) |
May 17, 2012 | 9.147 | 9.219 | 9.039 | 9.039 | 682,640 | -0.12(-1.33%) |
May 16, 2012 | 9.007 | 9.160 | 8.980 | 9.160 | 1,304,371 | +0.16(+1.75%) |
May 15, 2012 | 9.003 | 9.034 | 8.958 | 9.003 | 917,542 | -0.00(-0.05%) |
May 14, 2012 | 8.917 | 9.075 | 8.845 | 9.007 | 923,979 | +0.03(+0.30%) |
May 11, 2012 | 8.962 | 9.039 | 8.958 | 8.980 | 903,067 | -0.04(-0.45%) |
May 10, 2012 | 8.989 | 9.048 | 8.944 | 9.021 | 733,546 | +0.08(+0.91%) |
May 09, 2012 | 8.926 | 9.003 | 8.863 | 8.940 | 824,802 | -0.04(-0.40%) |
May 08, 2012 | 8.895 | 8.980 | 8.872 | 8.976 | 935,834 | +0.03(+0.35%) |
May 07, 2012 | 8.917 | 8.976 | 8.890 | 8.944 | 641,068 | +0.02(+0.20%) |
May 04, 2012 | 8.908 | 8.980 | 8.782 | 8.926 | 1,514,375 | +0.01(+0.10%) |
May 03, 2012 | 9.242 | 9.269 | 8.908 | 8.917 | 2,734,984 | -0.33(-3.56%) |
May 02, 2012 | 9.246 | 9.291 | 9.201 | 9.246 | 1,192,049 | -0.06(-0.63%) |
May 01, 2012 | 9.480 | 9.678 | 9.287 | 9.305 | 2,636,729 | -0.36(-3.68%) |
Apr 30, 2012 | 9.683 | 9.701 | 9.615 | 9.660 | 833,175 | -0.05(-0.46%) |
Apr 27, 2012 | 9.714 | 9.755 | 9.665 | 9.705 | 806,923 | +0.03(+0.28%) |
Apr 26, 2012 | 9.665 | 9.723 | 9.642 | 9.678 | 722,932 | +0.03(+0.33%) |
Apr 25, 2012 | 9.647 | 9.746 | 9.614 | 9.647 | 1,368,949 | +0.05(+0.52%) |
Apr 24, 2012 | 9.516 | 9.611 | 9.512 | 9.597 | 926,657 | +0.08(+0.85%) |
Apr 23, 2012 | 9.534 | 9.552 | 9.453 | 9.516 | 861,950 | -0.12(-1.26%) |
Apr 20, 2012 | 9.584 | 9.665 | 9.557 | 9.638 | 893,688 | +0.10(+1.04%) |
Apr 19, 2012 | 9.503 | 9.579 | 9.467 | 9.539 | 822,100 | +0.02(+0.24%) |
Apr 18, 2012 | 9.498 | 9.530 | 9.449 | 9.516 | 761,780 | -0.03(-0.28%) |
Apr 17, 2012 | 9.431 | 9.566 | 9.431 | 9.543 | 827,045 | +0.13(+1.34%) |
Apr 16, 2012 | 9.404 | 9.489 | 9.359 | 9.417 | 885,737 | +0.05(+0.48%) |
Apr 13, 2012 | 9.354 | 9.458 | 9.332 | 9.372 | 1,100,351 | -0.02(-0.19%) |
Apr 12, 2012 | 9.345 | 9.413 | 9.296 | 9.390 | 800,291 | +0.09(+0.92%) |
Apr 11, 2012 | 9.363 | 9.395 | 9.273 | 9.305 | 1,015,589 | +0.00(+0.00%) |
Apr 10, 2012 | 9.458 | 9.462 | 9.255 | 9.305 | 1,608,734 | -0.15(-1.62%) |
Apr 09, 2012 | 9.363 | 9.471 | 9.345 | 9.458 | 1,137,978 | -0.00(-0.05%) |
Apr 05, 2012 | 9.453 | 9.480 | 9.386 | 9.462 | 1,738,883 | +0.00(+0.05%) |
Apr 04, 2012 | 9.426 | 9.498 | 9.417 | 9.458 | 2,584,496 | -0.04(-0.43%) |
Apr 03, 2012 | 9.318 | 9.593 | 9.314 | 9.498 | 2,639,422 | +0.20(+2.18%) |
Apr 02, 2012 | 9.165 | 9.343 | 9.142 | 9.296 | 2,062,619 | +0.12(+1.33%) |
Mar 30, 2012 | 9.233 | 9.260 | 9.174 | 9.174 | 1,344,509 | +0.00(+0.05%) |
Mar 29, 2012 | 9.070 | 9.224 | 9.061 | 9.169 | 2,653,972 | +0.08(+0.89%) |
Mar 28, 2012 | 9.197 | 9.197 | 9.048 | 9.088 | 3,107,562 | -0.10(-1.08%) |
Mar 27, 2012 | 9.187 | 9.273 | 9.183 | 9.187 | 2,027,221 | -0.02(-0.20%) |
Mar 26, 2012 | 9.156 | 9.233 | 9.129 | 9.206 | 1,135,622 | +0.12(+1.29%) |
Mar 23, 2012 | 9.120 | 9.124 | 9.070 | 9.088 | 861,761 | -0.01(-0.10%) |
Mar 22, 2012 | 9.088 | 9.151 | 9.052 | 9.097 | 904,162 | -0.05(-0.54%) |
Mar 21, 2012 | 9.111 | 9.174 | 9.034 | 9.147 | 867,736 | +0.03(+0.35%) |
Mar 20, 2012 | 9.016 | 9.147 | 9.016 | 9.115 | 879,404 | +0.09(+1.00%) |
Mar 19, 2012 | 9.070 | 9.070 | 8.971 | 9.025 | 879,529 | -0.05(-0.55%) |
Mar 16, 2012 | 9.016 | 9.102 | 9.012 | 9.075 | 1,305,870 | +0.03(+0.35%) |
Mar 15, 2012 | 8.899 | 9.052 | 8.877 | 9.043 | 956,342 | +0.14(+1.62%) |
Mar 14, 2012 | 8.949 | 8.958 | 8.850 | 8.899 | 1,187,697 | -0.04(-0.40%) |
Mar 13, 2012 | 8.944 | 8.994 | 8.881 | 8.935 | 1,270,532 | +0.00(+0.00%) |
Mar 12, 2012 | 8.827 | 8.944 | 8.823 | 8.935 | 1,029,100 | +0.10(+1.12%) |
Mar 09, 2012 | 8.737 | 8.854 | 8.697 | 8.836 | 744,872 | +0.10(+1.13%) |
Mar 08, 2012 | 8.845 | 8.854 | 8.724 | 8.737 | 1,165,080 | -0.05(-0.61%) |
Mar 07, 2012 | 8.733 | 8.827 | 8.634 | 8.791 | 1,382,070 | +0.05(+0.57%) |
Mar 06, 2012 | 8.795 | 8.840 | 8.713 | 8.742 | 1,892,266 | -0.10(-1.11%) |
Mar 05, 2012 | 8.701 | 8.858 | 8.684 | 8.840 | 1,864,312 | +0.14(+1.59%) |
Mar 02, 2012 | 8.746 | 8.746 | 8.616 | 8.701 | 1,943,553 | -0.05(-0.61%) |