Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.335 | 8.345 | 8.094 | 8.142 | 169,969 | -0.09(-1.14%) |
May 30, 2012 | 8.424 | 8.424 | 8.180 | 8.235 | 224,180 | -0.20(-2.33%) |
May 29, 2012 | 8.356 | 8.534 | 8.345 | 8.431 | 259,629 | +0.19(+2.35%) |
May 25, 2012 | 8.278 | 8.347 | 8.114 | 8.237 | 332,490 | +0.01(+0.17%) |
May 24, 2012 | 8.388 | 8.424 | 8.139 | 8.224 | 342,407 | -0.15(-1.77%) |
May 23, 2012 | 8.477 | 8.477 | 8.249 | 8.372 | 230,531 | -0.14(-1.69%) |
May 22, 2012 | 8.404 | 8.618 | 8.404 | 8.516 | 328,661 | +0.19(+2.33%) |
May 21, 2012 | 7.971 | 8.322 | 7.866 | 8.322 | 337,153 | +0.43(+5.49%) |
May 18, 2012 | 8.190 | 8.196 | 7.809 | 7.889 | 411,549 | -0.18(-2.23%) |
May 17, 2012 | 8.231 | 8.251 | 8.035 | 8.069 | 407,027 | -0.13(-1.59%) |
May 16, 2012 | 8.459 | 8.502 | 8.199 | 8.199 | 571,421 | -0.30(-3.54%) |
May 15, 2012 | 8.677 | 8.725 | 8.454 | 8.500 | 536,859 | -0.16(-1.89%) |
May 14, 2012 | 8.785 | 8.787 | 8.664 | 8.664 | 261,980 | -0.23(-2.64%) |
May 11, 2012 | 8.994 | 9.051 | 8.892 | 8.899 | 137,709 | -0.14(-1.59%) |
May 10, 2012 | 8.794 | 9.051 | 8.778 | 9.042 | 191,026 | +0.29(+3.31%) |
May 09, 2012 | 8.892 | 8.892 | 8.687 | 8.753 | 345,065 | -0.18(-2.07%) |
May 08, 2012 | 9.145 | 9.190 | 8.915 | 8.937 | 296,287 | -0.26(-2.78%) |
May 07, 2012 | 9.366 | 9.366 | 9.172 | 9.193 | 282,305 | -0.17(-1.85%) |
May 04, 2012 | 9.314 | 9.407 | 9.174 | 9.366 | 189,772 | +0.03(+0.37%) |
May 03, 2012 | 9.368 | 9.425 | 9.251 | 9.332 | 233,453 | +0.00(+0.00%) |
May 02, 2012 | 9.304 | 9.371 | 9.298 | 9.332 | 150,652 | -0.02(-0.17%) |
May 01, 2012 | 9.375 | 9.423 | 9.302 | 9.348 | 385,584 | +0.01(+0.10%) |
Apr 30, 2012 | 9.314 | 9.356 | 9.302 | 9.339 | 101,634 | -0.01(-0.10%) |
Apr 27, 2012 | 9.423 | 9.423 | 9.298 | 9.348 | 110,831 | -0.11(-1.20%) |
Apr 26, 2012 | 9.348 | 9.509 | 9.282 | 9.462 | 173,412 | +0.12(+1.32%) |
Apr 25, 2012 | 9.334 | 9.339 | 9.211 | 9.339 | 186,728 | +0.07(+0.71%) |
Apr 24, 2012 | 9.325 | 9.345 | 9.211 | 9.273 | 170,341 | +0.01(+0.12%) |
Apr 23, 2012 | 9.234 | 9.318 | 9.177 | 9.261 | 149,481 | -0.02(-0.25%) |
Apr 20, 2012 | 9.282 | 9.368 | 9.213 | 9.284 | 232,536 | +0.07(+0.77%) |
Apr 19, 2012 | 9.316 | 9.316 | 9.152 | 9.213 | 197,491 | -0.05(-0.49%) |
Apr 18, 2012 | 9.350 | 9.381 | 9.236 | 9.259 | 254,453 | -0.13(-1.34%) |
Apr 17, 2012 | 9.619 | 9.619 | 9.380 | 9.384 | 290,436 | -0.16(-1.65%) |
Apr 16, 2012 | 9.662 | 9.722 | 9.480 | 9.542 | 307,516 | -0.16(-1.65%) |
Apr 13, 2012 | 9.644 | 9.747 | 9.530 | 9.701 | 237,211 | -0.05(-0.54%) |
Apr 12, 2012 | 9.644 | 9.792 | 9.462 | 9.754 | 255,216 | +0.13(+1.40%) |
Apr 11, 2012 | 9.570 | 9.668 | 9.517 | 9.619 | 547,143 | +0.11(+1.12%) |
Apr 10, 2012 | 9.606 | 9.668 | 9.461 | 9.512 | 499,347 | -0.06(-0.63%) |
Apr 09, 2012 | 9.595 | 9.608 | 9.394 | 9.572 | 494,882 | +0.00(+0.00%) |
Apr 05, 2012 | 9.586 | 9.619 | 9.453 | 9.572 | 159,362 | +0.00(+0.02%) |
Apr 04, 2012 | 9.539 | 9.586 | 9.372 | 9.570 | 230,054 | -0.02(-0.26%) |
Apr 03, 2012 | 9.595 | 9.619 | 9.532 | 9.595 | 232,484 | +0.02(+0.21%) |
Apr 02, 2012 | 9.247 | 9.619 | 9.241 | 9.575 | 270,645 | +0.37(+3.96%) |
Mar 30, 2012 | 9.149 | 9.216 | 9.036 | 9.209 | 208,928 | +0.08(+0.83%) |
Mar 29, 2012 | 9.299 | 9.299 | 9.107 | 9.134 | 243,400 | -0.17(-1.80%) |
Mar 28, 2012 | 9.461 | 9.463 | 9.241 | 9.301 | 261,243 | -0.14(-1.51%) |
Mar 27, 2012 | 9.339 | 9.483 | 9.296 | 9.443 | 170,376 | +0.09(+0.95%) |
Mar 26, 2012 | 9.461 | 9.523 | 9.279 | 9.354 | 199,759 | -0.02(-0.17%) |
Mar 23, 2012 | 9.149 | 9.403 | 9.143 | 9.370 | 107,455 | +0.23(+2.48%) |
Mar 22, 2012 | 9.325 | 9.376 | 9.103 | 9.143 | 194,198 | -0.29(-3.05%) |
Mar 21, 2012 | 9.396 | 9.457 | 9.316 | 9.430 | 199,279 | +0.01(+0.14%) |
Mar 20, 2012 | 9.250 | 9.439 | 9.127 | 9.417 | 247,241 | +0.09(+0.98%) |
Mar 19, 2012 | 9.047 | 9.339 | 9.047 | 9.325 | 229,713 | +0.28(+3.08%) |
Mar 16, 2012 | 9.105 | 9.105 | 8.927 | 9.047 | 189,773 | -0.06(-0.64%) |
Mar 15, 2012 | 9.116 | 9.212 | 9.034 | 9.105 | 175,915 | -0.02(-0.20%) |
Mar 14, 2012 | 9.330 | 9.425 | 9.038 | 9.123 | 335,659 | -0.24(-2.52%) |
Mar 13, 2012 | 9.713 | 9.739 | 9.274 | 9.359 | 758,209 | -0.36(-3.73%) |
Mar 12, 2012 | 9.839 | 9.839 | 9.572 | 9.721 | 244,905 | -0.08(-0.82%) |
Mar 09, 2012 | 9.733 | 9.879 | 9.639 | 9.802 | 270,285 | +0.12(+1.20%) |
Mar 08, 2012 | 9.710 | 9.710 | 9.497 | 9.686 | 185,196 | -0.01(-0.14%) |
Mar 07, 2012 | 9.461 | 9.700 | 9.461 | 9.699 | 182,981 | +0.22(+2.35%) |
Mar 06, 2012 | 9.428 | 9.481 | 9.352 | 9.476 | 209,399 | -0.06(-0.66%) |
Mar 05, 2012 | 9.461 | 9.539 | 9.303 | 9.539 | 196,619 | +0.08(+0.89%) |
Mar 02, 2012 | 9.352 | 9.457 | 9.330 | 9.454 | 281,808 | +0.08(+0.81%) |