Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.974 | 9.215 | 8.708 | 8.982 | 47,697 | +0.01(+0.09%) |
May 30, 2012 | 9.098 | 9.256 | 8.974 | 8.974 | 17,992 | -0.21(-2.26%) |
May 29, 2012 | 9.265 | 9.290 | 8.990 | 9.182 | 93,462 | -0.02(-0.18%) |
May 25, 2012 | 9.140 | 9.464 | 9.115 | 9.198 | 33,793 | +0.07(+0.82%) |
May 24, 2012 | 8.974 | 9.123 | 8.808 | 9.123 | 50,824 | +0.13(+1.48%) |
May 23, 2012 | 8.932 | 9.090 | 8.866 | 8.990 | 28,364 | -0.01(-0.09%) |
May 22, 2012 | 9.315 | 9.431 | 8.932 | 8.999 | 54,640 | -0.29(-3.13%) |
May 21, 2012 | 9.273 | 9.447 | 9.206 | 9.290 | 27,017 | +0.00(+0.00%) |
May 18, 2012 | 9.472 | 9.597 | 9.231 | 9.290 | 54,203 | -0.18(-1.93%) |
May 17, 2012 | 9.489 | 9.589 | 9.423 | 9.472 | 53,087 | -0.03(-0.35%) |
May 16, 2012 | 9.206 | 9.614 | 9.165 | 9.506 | 62,640 | +0.32(+3.44%) |
May 15, 2012 | 9.206 | 9.315 | 9.148 | 9.190 | 37,638 | -0.02(-0.18%) |
May 14, 2012 | 9.373 | 9.481 | 9.165 | 9.206 | 117,141 | -0.31(-3.23%) |
May 11, 2012 | 9.539 | 9.673 | 9.449 | 9.514 | 54,050 | -0.14(-1.46%) |
May 10, 2012 | 9.697 | 9.846 | 9.564 | 9.655 | 66,836 | +0.07(+0.78%) |
May 09, 2012 | 9.589 | 9.830 | 9.431 | 9.580 | 41,063 | -0.10(-1.03%) |
May 08, 2012 | 9.522 | 9.755 | 9.522 | 9.680 | 43,435 | +0.12(+1.22%) |
May 07, 2012 | 9.547 | 9.747 | 9.381 | 9.564 | 45,948 | +0.00(+0.00%) |
May 04, 2012 | 9.772 | 9.863 | 9.522 | 9.564 | 66,818 | -0.26(-2.62%) |
May 03, 2012 | 9.788 | 10.17 | 9.738 | 9.821 | 120,186 | +0.04(+0.42%) |
May 02, 2012 | 9.647 | 9.838 | 9.622 | 9.780 | 92,973 | +0.06(+0.60%) |
May 01, 2012 | 10.10 | 10.33 | 9.680 | 9.722 | 67,775 | -0.32(-3.23%) |
Apr 30, 2012 | 10.15 | 10.16 | 10.02 | 10.05 | 24,790 | -0.17(-1.63%) |
Apr 27, 2012 | 9.988 | 10.29 | 9.780 | 10.21 | 50,986 | +0.28(+2.85%) |
Apr 26, 2012 | 9.996 | 10.05 | 9.900 | 9.929 | 28,136 | -0.13(-1.32%) |
Apr 25, 2012 | 10.17 | 10.33 | 9.913 | 10.06 | 49,395 | -0.01(-0.08%) |
Apr 24, 2012 | 9.855 | 10.38 | 9.738 | 10.07 | 307,597 | +0.19(+1.93%) |
Apr 23, 2012 | 9.323 | 10.14 | 9.323 | 9.880 | 129,773 | +0.47(+4.94%) |
Apr 20, 2012 | 9.996 | 9.996 | 9.339 | 9.414 | 47,880 | +0.03(+0.35%) |
Apr 19, 2012 | 9.547 | 9.630 | 9.356 | 9.381 | 49,119 | -0.17(-1.83%) |
Apr 18, 2012 | 9.755 | 9.796 | 9.431 | 9.555 | 74,235 | -0.28(-2.87%) |
Apr 17, 2012 | 9.855 | 10.13 | 9.747 | 9.838 | 31,578 | +0.11(+1.11%) |
Apr 16, 2012 | 9.572 | 9.821 | 9.472 | 9.730 | 19,559 | +0.17(+1.74%) |
Apr 13, 2012 | 9.663 | 9.722 | 9.472 | 9.564 | 54,092 | -0.22(-2.21%) |
Apr 12, 2012 | 9.398 | 9.888 | 9.315 | 9.780 | 87,565 | +0.36(+3.79%) |
Apr 11, 2012 | 9.306 | 9.423 | 9.265 | 9.423 | 26,498 | +0.24(+2.62%) |
Apr 10, 2012 | 9.215 | 9.381 | 8.983 | 9.182 | 130,471 | -0.07(-0.81%) |
Apr 09, 2012 | 9.290 | 9.356 | 9.140 | 9.256 | 37,167 | -0.22(-2.37%) |
Apr 05, 2012 | 9.148 | 9.805 | 9.148 | 9.481 | 43,435 | -0.17(-1.72%) |
Apr 04, 2012 | 9.888 | 9.963 | 9.614 | 9.647 | 36,349 | -0.40(-3.97%) |
Apr 03, 2012 | 10.04 | 10.19 | 9.846 | 10.05 | 50,301 | +0.01(+0.08%) |
Apr 02, 2012 | 9.772 | 10.09 | 9.722 | 10.04 | 61,850 | +0.28(+2.90%) |
Mar 30, 2012 | 10.05 | 10.15 | 9.755 | 9.755 | 128,502 | -0.18(-1.84%) |
Mar 29, 2012 | 9.755 | 9.988 | 9.755 | 9.938 | 25,614 | +0.08(+0.84%) |
Mar 28, 2012 | 10.02 | 10.02 | 9.647 | 9.855 | 25,759 | -0.11(-1.08%) |
Mar 27, 2012 | 10.13 | 10.22 | 9.963 | 9.963 | 19,994 | -0.13(-1.32%) |
Mar 26, 2012 | 10.15 | 10.15 | 9.921 | 10.10 | 296,401 | +0.09(+0.91%) |
Mar 23, 2012 | 9.614 | 10.04 | 9.614 | 10.00 | 40,993 | +0.27(+2.82%) |
Mar 22, 2012 | 9.697 | 9.738 | 9.489 | 9.730 | 23,340 | -0.11(-1.10%) |
Mar 21, 2012 | 9.938 | 9.938 | 9.788 | 9.838 | 18,941 | -0.03(-0.34%) |
Mar 20, 2012 | 10.02 | 10.05 | 9.871 | 9.871 | 21,434 | -0.26(-2.54%) |
Mar 19, 2012 | 10.00 | 10.20 | 9.954 | 10.13 | 20,083 | +0.12(+1.25%) |
Mar 16, 2012 | 10.13 | 10.16 | 9.946 | 10.00 | 57,599 | -0.12(-1.23%) |
Mar 15, 2012 | 10.08 | 10.14 | 9.904 | 10.13 | 38,261 | +0.15(+1.50%) |
Mar 14, 2012 | 10.06 | 10.06 | 9.929 | 9.979 | 46,140 | -0.04(-0.41%) |
Mar 13, 2012 | 9.821 | 10.12 | 9.722 | 10.02 | 60,999 | +0.32(+3.28%) |
Mar 12, 2012 | 9.703 | 9.761 | 9.595 | 9.703 | 18,243 | +0.02(+0.26%) |
Mar 09, 2012 | 9.422 | 9.877 | 9.306 | 9.678 | 30,824 | +0.24(+2.54%) |
Mar 08, 2012 | 9.471 | 9.546 | 9.231 | 9.438 | 30,239 | +0.00(+0.00%) |
Mar 07, 2012 | 9.372 | 9.488 | 9.248 | 9.438 | 34,510 | +0.08(+0.88%) |
Mar 06, 2012 | 9.298 | 9.595 | 9.298 | 9.356 | 48,725 | -0.09(-0.96%) |
Mar 05, 2012 | 9.240 | 9.463 | 9.207 | 9.447 | 21,018 | +0.21(+2.24%) |
Mar 02, 2012 | 9.455 | 9.488 | 9.223 | 9.240 | 72,527 | -0.18(-1.93%) |