Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.512 | 8.529 | 8.114 | 8.236 | 3,638,565 | -0.25(-2.92%) |
May 30, 2012 | 8.680 | 8.687 | 8.466 | 8.484 | 2,255,960 | -0.29(-3.31%) |
May 29, 2012 | 8.728 | 8.823 | 8.613 | 8.774 | 1,639,971 | +0.02(+0.28%) |
May 25, 2012 | 8.739 | 8.797 | 8.648 | 8.749 | 1,551,210 | +0.01(+0.08%) |
May 24, 2012 | 8.851 | 8.875 | 8.620 | 8.742 | 1,586,523 | -0.07(-0.79%) |
May 23, 2012 | 8.645 | 8.826 | 8.519 | 8.812 | 1,536,857 | +0.10(+1.20%) |
May 22, 2012 | 8.879 | 8.924 | 8.624 | 8.708 | 3,583,001 | -0.16(-1.85%) |
May 21, 2012 | 8.694 | 8.886 | 8.571 | 8.872 | 1,783,164 | +0.21(+2.38%) |
May 18, 2012 | 8.854 | 8.889 | 8.627 | 8.666 | 2,768,400 | -0.13(-1.51%) |
May 17, 2012 | 9.029 | 9.109 | 8.709 | 8.798 | 3,580,488 | -0.27(-2.93%) |
May 16, 2012 | 8.596 | 9.137 | 8.533 | 9.064 | 7,433,298 | +0.50(+5.83%) |
May 15, 2012 | 8.711 | 8.805 | 8.494 | 8.564 | 3,043,808 | -0.14(-1.56%) |
May 14, 2012 | 8.724 | 8.836 | 8.596 | 8.700 | 2,547,313 | -0.18(-2.07%) |
May 11, 2012 | 8.846 | 9.065 | 8.836 | 8.884 | 1,610,089 | -0.01(-0.12%) |
May 10, 2012 | 9.037 | 9.072 | 8.780 | 8.895 | 2,761,843 | -0.08(-0.85%) |
May 09, 2012 | 8.745 | 9.079 | 8.707 | 8.971 | 2,815,294 | +0.10(+1.10%) |
May 08, 2012 | 8.968 | 8.978 | 8.645 | 8.874 | 3,574,317 | -0.13(-1.43%) |
May 07, 2012 | 9.134 | 9.183 | 8.981 | 9.002 | 3,072,983 | -0.19(-2.04%) |
May 04, 2012 | 9.617 | 9.627 | 9.084 | 9.190 | 3,008,438 | -0.14(-1.45%) |
May 03, 2012 | 10.19 | 10.24 | 8.947 | 9.325 | 9,533,704 | -0.68(-6.80%) |
May 02, 2012 | 9.648 | 10.07 | 9.565 | 10.01 | 3,399,289 | +0.34(+3.48%) |
May 01, 2012 | 9.954 | 10.01 | 9.645 | 9.669 | 3,003,077 | -0.33(-3.27%) |
Apr 30, 2012 | 9.808 | 10.01 | 9.801 | 9.996 | 3,284,714 | +0.18(+1.84%) |
Apr 27, 2012 | 9.714 | 9.930 | 9.690 | 9.815 | 4,157,592 | +0.11(+1.18%) |
Apr 26, 2012 | 9.554 | 9.725 | 9.527 | 9.700 | 1,802,004 | +0.15(+1.53%) |
Apr 25, 2012 | 9.457 | 9.575 | 9.308 | 9.554 | 2,093,010 | +0.19(+2.04%) |
Apr 24, 2012 | 9.631 | 9.655 | 9.304 | 9.363 | 2,342,657 | -0.25(-2.64%) |
Apr 23, 2012 | 9.485 | 9.631 | 9.475 | 9.617 | 3,248,798 | -0.02(-0.25%) |
Apr 20, 2012 | 9.370 | 9.756 | 9.353 | 9.641 | 2,155,965 | +0.29(+3.08%) |
Apr 19, 2012 | 9.357 | 9.530 | 9.308 | 9.353 | 1,706,418 | -0.02(-0.19%) |
Apr 18, 2012 | 9.297 | 9.370 | 9.259 | 9.370 | 972,110 | +0.05(+0.52%) |
Apr 17, 2012 | 9.315 | 9.412 | 9.277 | 9.322 | 1,206,895 | +0.09(+0.98%) |
Apr 16, 2012 | 9.346 | 9.419 | 9.198 | 9.231 | 1,239,485 | -0.12(-1.26%) |
Apr 13, 2012 | 9.398 | 9.551 | 9.318 | 9.350 | 1,564,083 | -0.14(-1.50%) |
Apr 12, 2012 | 9.284 | 9.509 | 9.284 | 9.492 | 861,669 | +0.22(+2.40%) |
Apr 11, 2012 | 9.297 | 9.381 | 9.235 | 9.270 | 1,670,873 | +0.05(+0.49%) |
Apr 10, 2012 | 9.419 | 9.492 | 9.207 | 9.225 | 2,511,547 | -0.24(-2.53%) |
Apr 09, 2012 | 9.509 | 9.537 | 9.325 | 9.464 | 2,714,885 | -0.18(-1.84%) |
Apr 05, 2012 | 9.634 | 9.697 | 9.593 | 9.641 | 1,079,049 | +0.00(+0.04%) |
Apr 04, 2012 | 9.700 | 9.739 | 9.523 | 9.638 | 1,676,208 | -0.16(-1.63%) |
Apr 03, 2012 | 9.690 | 9.860 | 9.614 | 9.798 | 1,903,608 | +0.12(+1.22%) |
Apr 02, 2012 | 9.600 | 9.732 | 9.537 | 9.680 | 1,732,308 | +0.11(+1.16%) |
Mar 30, 2012 | 9.461 | 9.600 | 9.422 | 9.568 | 1,451,579 | +0.17(+1.85%) |
Mar 29, 2012 | 9.325 | 9.422 | 9.155 | 9.395 | 2,537,472 | -0.01(-0.11%) |
Mar 28, 2012 | 9.422 | 9.471 | 9.238 | 9.405 | 2,722,515 | -0.02(-0.18%) |
Mar 27, 2012 | 9.544 | 9.603 | 9.409 | 9.422 | 954,166 | -0.10(-1.02%) |
Mar 26, 2012 | 9.513 | 9.589 | 9.412 | 9.520 | 1,016,056 | +0.07(+0.74%) |
Mar 23, 2012 | 9.433 | 9.492 | 9.238 | 9.450 | 985,205 | +0.04(+0.41%) |
Mar 22, 2012 | 9.457 | 9.516 | 9.363 | 9.412 | 1,196,207 | -0.14(-1.49%) |
Mar 21, 2012 | 9.468 | 9.603 | 9.436 | 9.554 | 643,584 | +0.15(+1.55%) |
Mar 20, 2012 | 9.426 | 9.506 | 9.329 | 9.409 | 1,680,150 | -0.09(-0.91%) |
Mar 19, 2012 | 9.554 | 9.638 | 9.478 | 9.495 | 679,604 | -0.06(-0.65%) |
Mar 16, 2012 | 9.530 | 9.725 | 9.471 | 9.558 | 1,283,141 | +0.07(+0.77%) |
Mar 15, 2012 | 9.464 | 9.554 | 9.388 | 9.485 | 1,466,300 | +0.03(+0.29%) |
Mar 14, 2012 | 9.520 | 9.600 | 9.377 | 9.457 | 1,710,457 | -0.04(-0.40%) |
Mar 13, 2012 | 9.516 | 9.676 | 9.412 | 9.495 | 2,304,976 | +0.01(+0.15%) |
Mar 12, 2012 | 9.318 | 9.680 | 9.287 | 9.482 | 3,170,665 | +0.15(+1.60%) |
Mar 09, 2012 | 9.086 | 9.416 | 9.030 | 9.332 | 2,031,079 | +0.24(+2.64%) |
Mar 08, 2012 | 8.978 | 9.284 | 8.954 | 9.093 | 3,359,100 | +0.19(+2.15%) |
Mar 07, 2012 | 8.554 | 8.954 | 8.502 | 8.902 | 3,557,859 | +0.39(+4.53%) |
Mar 06, 2012 | 8.617 | 8.634 | 8.398 | 8.516 | 3,404,613 | -0.23(-2.58%) |
Mar 05, 2012 | 8.919 | 9.006 | 8.683 | 8.742 | 2,319,024 | -0.22(-2.40%) |
Mar 02, 2012 | 8.669 | 9.027 | 8.658 | 8.957 | 2,784,292 | +0.28(+3.20%) |