Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.049 | 9.087 | 8.961 | 9.071 | 2,359,472 | +0.04(+0.43%) |
May 30, 2012 | 9.043 | 9.137 | 8.999 | 9.032 | 2,928,085 | -0.19(-2.08%) |
May 29, 2012 | 9.186 | 9.246 | 9.117 | 9.224 | 1,174,060 | +0.10(+1.14%) |
May 25, 2012 | 9.170 | 9.230 | 9.087 | 9.120 | 910,592 | -0.10(-1.07%) |
May 24, 2012 | 9.164 | 9.230 | 9.082 | 9.219 | 1,403,354 | +0.07(+0.78%) |
May 23, 2012 | 9.120 | 9.148 | 9.005 | 9.148 | 1,247,980 | -0.04(-0.48%) |
May 22, 2012 | 9.131 | 9.192 | 9.082 | 9.192 | 1,348,411 | +0.04(+0.48%) |
May 21, 2012 | 9.038 | 9.148 | 8.966 | 9.148 | 1,114,289 | +0.12(+1.34%) |
May 18, 2012 | 9.076 | 9.131 | 8.994 | 9.027 | 2,378,853 | -0.01(-0.12%) |
May 17, 2012 | 9.246 | 9.257 | 9.032 | 9.038 | 1,815,259 | -0.22(-2.37%) |
May 16, 2012 | 9.389 | 9.428 | 9.252 | 9.257 | 1,522,527 | -0.08(-0.88%) |
May 15, 2012 | 9.296 | 9.367 | 9.263 | 9.340 | 2,139,686 | +0.01(+0.06%) |
May 14, 2012 | 9.340 | 9.406 | 9.312 | 9.334 | 1,990,848 | -0.04(-0.41%) |
May 11, 2012 | 9.340 | 9.461 | 9.296 | 9.373 | 1,147,942 | +0.03(+0.35%) |
May 10, 2012 | 9.417 | 9.431 | 9.307 | 9.340 | 1,421,177 | -0.05(-0.53%) |
May 09, 2012 | 9.301 | 9.477 | 9.274 | 9.389 | 1,251,713 | -0.01(-0.06%) |
May 08, 2012 | 9.378 | 9.439 | 9.345 | 9.395 | 1,029,524 | -0.01(-0.12%) |
May 07, 2012 | 9.428 | 9.461 | 9.362 | 9.406 | 1,822,731 | -0.07(-0.75%) |
May 04, 2012 | 9.571 | 9.626 | 9.450 | 9.477 | 1,204,609 | -0.15(-1.54%) |
May 03, 2012 | 9.735 | 9.763 | 9.620 | 9.626 | 1,330,284 | -0.08(-0.79%) |
May 02, 2012 | 9.724 | 9.791 | 9.637 | 9.702 | 1,249,716 | -0.08(-0.79%) |
May 01, 2012 | 9.719 | 9.829 | 9.675 | 9.779 | 1,141,794 | +0.03(+0.34%) |
Apr 30, 2012 | 9.675 | 9.752 | 9.626 | 9.746 | 1,277,818 | +0.02(+0.23%) |
Apr 27, 2012 | 9.653 | 9.763 | 9.609 | 9.724 | 1,134,628 | +0.08(+0.80%) |
Apr 26, 2012 | 9.593 | 9.675 | 9.554 | 9.648 | 1,384,706 | +0.06(+0.63%) |
Apr 25, 2012 | 9.510 | 9.609 | 9.483 | 9.587 | 1,248,269 | +0.12(+1.28%) |
Apr 24, 2012 | 9.312 | 9.477 | 9.307 | 9.466 | 1,292,788 | +0.15(+1.59%) |
Apr 23, 2012 | 9.351 | 9.351 | 9.268 | 9.318 | 1,831,624 | -0.08(-0.88%) |
Apr 20, 2012 | 9.345 | 9.433 | 9.345 | 9.400 | 1,168,548 | +0.06(+0.65%) |
Apr 19, 2012 | 9.362 | 9.411 | 9.279 | 9.340 | 1,234,132 | -0.02(-0.23%) |
Apr 18, 2012 | 9.450 | 9.466 | 9.362 | 9.362 | 1,091,457 | -0.13(-1.39%) |
Apr 17, 2012 | 9.395 | 9.538 | 9.362 | 9.494 | 1,791,326 | +0.12(+1.23%) |
Apr 16, 2012 | 9.323 | 9.455 | 9.323 | 9.378 | 1,463,627 | +0.08(+0.89%) |
Apr 13, 2012 | 9.340 | 9.395 | 9.296 | 9.296 | 929,265 | -0.08(-0.88%) |
Apr 12, 2012 | 9.301 | 9.378 | 9.268 | 9.378 | 1,294,430 | +0.07(+0.77%) |
Apr 11, 2012 | 9.268 | 9.312 | 9.192 | 9.307 | 1,420,700 | +0.10(+1.07%) |
Apr 10, 2012 | 9.521 | 9.576 | 9.192 | 9.208 | 2,172,290 | -0.23(-2.44%) |
Apr 09, 2012 | 9.505 | 9.510 | 9.417 | 9.439 | 1,154,411 | -0.15(-1.60%) |
Apr 05, 2012 | 9.554 | 9.604 | 9.527 | 9.593 | 1,057,346 | -0.02(-0.17%) |
Apr 04, 2012 | 9.543 | 9.680 | 9.532 | 9.609 | 1,538,288 | -0.03(-0.29%) |
Apr 03, 2012 | 9.730 | 9.790 | 9.637 | 9.637 | 2,404,641 | -0.14(-1.46%) |
Apr 02, 2012 | 9.730 | 9.873 | 9.680 | 9.779 | 2,444,207 | +0.03(+0.28%) |
Mar 30, 2012 | 9.856 | 9.922 | 9.752 | 9.752 | 1,940,562 | -0.09(-0.89%) |
Mar 29, 2012 | 9.851 | 9.884 | 9.752 | 9.840 | 779,469 | -0.05(-0.50%) |
Mar 28, 2012 | 9.823 | 9.906 | 9.818 | 9.889 | 1,674,042 | +0.03(+0.28%) |
Mar 27, 2012 | 9.889 | 9.911 | 9.807 | 9.862 | 1,798,101 | +0.08(+0.79%) |
Mar 26, 2012 | 9.768 | 9.829 | 9.724 | 9.785 | 1,945,482 | +0.07(+0.74%) |
Mar 23, 2012 | 9.702 | 9.763 | 9.620 | 9.713 | 1,553,007 | -0.01(-0.11%) |
Mar 22, 2012 | 9.796 | 9.804 | 9.697 | 9.724 | 2,408,785 | -0.16(-1.67%) |
Mar 21, 2012 | 9.845 | 9.933 | 9.807 | 9.889 | 1,992,768 | +0.04(+0.45%) |
Mar 20, 2012 | 9.697 | 9.867 | 9.686 | 9.845 | 2,067,721 | +0.06(+0.62%) |
Mar 19, 2012 | 9.741 | 9.823 | 9.697 | 9.785 | 2,210,874 | +0.07(+0.74%) |
Mar 16, 2012 | 9.609 | 9.713 | 9.593 | 9.713 | 1,192,605 | +0.08(+0.80%) |
Mar 15, 2012 | 9.719 | 9.719 | 9.582 | 9.637 | 1,064,320 | -0.04(-0.40%) |
Mar 14, 2012 | 9.708 | 9.752 | 9.593 | 9.675 | 1,203,690 | -0.05(-0.56%) |
Mar 13, 2012 | 9.620 | 9.741 | 9.560 | 9.730 | 1,567,190 | +0.18(+1.84%) |
Mar 12, 2012 | 9.565 | 9.604 | 9.499 | 9.554 | 1,114,615 | +0.02(+0.17%) |
Mar 09, 2012 | 9.488 | 9.615 | 9.450 | 9.538 | 1,395,134 | +0.04(+0.40%) |
Mar 08, 2012 | 9.521 | 9.527 | 9.428 | 9.499 | 1,391,985 | -0.01(-0.12%) |
Mar 07, 2012 | 9.598 | 9.598 | 9.411 | 9.510 | 1,428,741 | -0.10(-1.09%) |
Mar 06, 2012 | 9.702 | 9.774 | 9.598 | 9.615 | 2,774,568 | -0.16(-1.69%) |
Mar 05, 2012 | 9.735 | 9.795 | 9.691 | 9.779 | 1,160,951 | +0.01(+0.06%) |
Mar 02, 2012 | 9.719 | 9.829 | 9.708 | 9.774 | 1,611,431 | +0.01(+0.11%) |