Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.507 | 8.553 | 8.461 | 8.525 | 19,268 | +0.03(+0.32%) |
May 30, 2012 | 8.544 | 8.590 | 8.498 | 8.498 | 12,613 | -0.13(-1.49%) |
May 29, 2012 | 8.691 | 8.796 | 8.516 | 8.626 | 8,315 | +0.03(+0.32%) |
May 25, 2012 | 8.599 | 8.829 | 8.507 | 8.599 | 23,384 | +0.04(+0.43%) |
May 24, 2012 | 8.461 | 8.571 | 8.461 | 8.562 | 11,945 | +0.13(+1.53%) |
May 23, 2012 | 8.277 | 8.442 | 8.277 | 8.433 | 16,967 | +0.13(+1.55%) |
May 22, 2012 | 8.682 | 8.764 | 8.295 | 8.304 | 27,401 | -0.41(-4.75%) |
May 21, 2012 | 8.553 | 8.732 | 8.406 | 8.718 | 17,925 | +0.23(+2.71%) |
May 18, 2012 | 8.415 | 8.562 | 8.415 | 8.488 | 37,501 | +0.03(+0.33%) |
May 17, 2012 | 8.534 | 8.534 | 8.392 | 8.461 | 22,561 | -0.03(-0.33%) |
May 16, 2012 | 8.590 | 8.590 | 8.452 | 8.488 | 16,260 | -0.02(-0.22%) |
May 15, 2012 | 8.507 | 8.654 | 8.498 | 8.507 | 6,432 | +0.03(+0.33%) |
May 14, 2012 | 8.626 | 8.626 | 8.452 | 8.479 | 19,944 | -0.29(-3.35%) |
May 11, 2012 | 8.718 | 8.819 | 8.691 | 8.774 | 15,686 | +0.14(+1.60%) |
May 10, 2012 | 8.599 | 8.682 | 8.526 | 8.636 | 5,791 | +0.13(+1.51%) |
May 09, 2012 | 8.415 | 8.608 | 8.415 | 8.507 | 8,087 | -0.05(-0.54%) |
May 08, 2012 | 8.498 | 8.617 | 8.479 | 8.553 | 12,525 | +0.03(+0.32%) |
May 07, 2012 | 8.498 | 8.617 | 8.498 | 8.525 | 13,005 | +0.04(+0.43%) |
May 04, 2012 | 8.709 | 8.737 | 8.479 | 8.488 | 16,385 | -0.24(-2.74%) |
May 03, 2012 | 8.764 | 8.819 | 8.590 | 8.728 | 40,566 | -0.09(-1.04%) |
May 02, 2012 | 8.636 | 8.819 | 8.480 | 8.819 | 45,425 | +0.11(+1.27%) |
May 01, 2012 | 8.967 | 9.095 | 8.626 | 8.709 | 34,198 | -0.19(-2.17%) |
Apr 30, 2012 | 9.068 | 9.141 | 8.893 | 8.902 | 17,191 | -0.28(-3.01%) |
Apr 27, 2012 | 9.105 | 9.197 | 8.939 | 9.178 | 17,522 | +0.03(+0.30%) |
Apr 26, 2012 | 8.967 | 9.197 | 8.967 | 9.151 | 22,503 | +0.13(+1.43%) |
Apr 25, 2012 | 9.206 | 9.279 | 8.976 | 9.022 | 26,995 | -0.08(-0.91%) |
Apr 24, 2012 | 9.003 | 9.128 | 8.948 | 9.105 | 20,306 | +0.08(+0.92%) |
Apr 23, 2012 | 9.022 | 9.160 | 8.994 | 9.022 | 28,262 | -0.19(-2.10%) |
Apr 20, 2012 | 9.325 | 9.362 | 9.123 | 9.215 | 21,952 | +0.05(+0.50%) |
Apr 19, 2012 | 9.408 | 9.472 | 8.948 | 9.169 | 49,355 | -0.31(-3.30%) |
Apr 18, 2012 | 9.160 | 9.509 | 9.022 | 9.482 | 46,643 | +0.30(+3.25%) |
Apr 17, 2012 | 9.261 | 9.399 | 9.160 | 9.183 | 11,709 | +0.04(+0.45%) |
Apr 16, 2012 | 9.187 | 9.252 | 9.031 | 9.141 | 6,717 | -0.01(-0.10%) |
Apr 13, 2012 | 9.380 | 9.380 | 9.086 | 9.151 | 14,471 | -0.27(-2.83%) |
Apr 12, 2012 | 9.187 | 9.546 | 9.114 | 9.417 | 17,149 | +0.24(+2.61%) |
Apr 11, 2012 | 8.893 | 9.298 | 8.884 | 9.178 | 20,587 | +0.40(+4.50%) |
Apr 10, 2012 | 9.022 | 9.022 | 8.746 | 8.783 | 35,388 | -0.28(-3.05%) |
Apr 09, 2012 | 9.105 | 9.233 | 8.967 | 9.059 | 73,821 | -0.23(-2.48%) |
Apr 05, 2012 | 9.344 | 9.399 | 9.243 | 9.289 | 10,241 | -0.06(-0.59%) |
Apr 04, 2012 | 9.482 | 9.629 | 9.270 | 9.344 | 25,879 | -0.23(-2.40%) |
Apr 03, 2012 | 9.813 | 9.813 | 9.482 | 9.574 | 42,801 | -0.16(-1.61%) |
Apr 02, 2012 | 9.463 | 9.730 | 9.463 | 9.730 | 26,306 | +0.26(+2.72%) |
Mar 30, 2012 | 9.748 | 9.758 | 9.463 | 9.472 | 28,908 | -0.17(-1.81%) |
Mar 29, 2012 | 9.564 | 9.675 | 9.491 | 9.647 | 6,286 | +0.04(+0.38%) |
Mar 28, 2012 | 9.610 | 9.666 | 9.546 | 9.610 | 6,699 | +0.00(+0.00%) |
Mar 27, 2012 | 9.923 | 9.923 | 9.408 | 9.610 | 29,740 | -0.03(-0.29%) |
Mar 26, 2012 | 9.491 | 9.702 | 9.380 | 9.638 | 49,677 | +0.29(+3.15%) |
Mar 23, 2012 | 9.095 | 9.371 | 9.059 | 9.344 | 53,233 | +0.31(+3.46%) |
Mar 22, 2012 | 8.985 | 9.105 | 8.967 | 9.031 | 19,993 | -0.03(-0.30%) |
Mar 21, 2012 | 9.206 | 9.224 | 9.031 | 9.059 | 11,693 | -0.06(-0.61%) |
Mar 20, 2012 | 9.206 | 9.261 | 9.077 | 9.114 | 14,482 | -0.10(-1.10%) |
Mar 19, 2012 | 9.114 | 9.436 | 8.921 | 9.215 | 37,229 | +0.12(+1.31%) |
Mar 16, 2012 | 9.307 | 9.307 | 9.095 | 9.095 | 35,830 | -0.09(-1.00%) |
Mar 15, 2012 | 9.390 | 9.408 | 9.178 | 9.187 | 38,811 | -0.17(-1.77%) |
Mar 14, 2012 | 9.659 | 9.659 | 9.307 | 9.353 | 21,041 | -0.30(-3.14%) |
Mar 13, 2012 | 9.482 | 9.730 | 9.408 | 9.656 | 22,293 | +0.24(+2.54%) |
Mar 12, 2012 | 9.417 | 9.656 | 9.325 | 9.417 | 11,256 | +0.09(+0.99%) |
Mar 09, 2012 | 9.298 | 9.380 | 9.279 | 9.325 | 10,875 | +0.00(+0.00%) |
Mar 08, 2012 | 9.261 | 9.454 | 9.187 | 9.325 | 27,912 | +0.17(+1.81%) |
Mar 07, 2012 | 9.160 | 9.316 | 9.022 | 9.160 | 33,217 | +0.08(+0.91%) |
Mar 06, 2012 | 9.187 | 9.353 | 9.077 | 9.077 | 27,051 | -0.25(-2.66%) |
Mar 05, 2012 | 9.261 | 9.426 | 9.160 | 9.325 | 33,327 | +0.00(+0.00%) |
Mar 02, 2012 | 9.537 | 9.537 | 9.279 | 9.325 | 41,970 | -0.17(-1.84%) |