Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.656 | 9.659 | 9.564 | 9.630 | 57,005 | +0.01(+0.15%) |
May 30, 2012 | 9.656 | 9.685 | 9.564 | 9.615 | 134,628 | -0.07(-0.76%) |
May 29, 2012 | 9.692 | 9.707 | 9.659 | 9.689 | 100,962 | +0.00(+0.00%) |
May 25, 2012 | 9.689 | 9.743 | 9.659 | 9.689 | 101,428 | -0.05(-0.56%) |
May 24, 2012 | 9.630 | 9.751 | 9.560 | 9.743 | 178,721 | +0.06(+0.61%) |
May 23, 2012 | 9.623 | 9.685 | 9.560 | 9.685 | 116,283 | +0.06(+0.61%) |
May 22, 2012 | 9.663 | 9.685 | 9.601 | 9.626 | 147,962 | +0.00(+0.04%) |
May 21, 2012 | 9.524 | 9.663 | 9.471 | 9.623 | 129,024 | +0.12(+1.31%) |
May 18, 2012 | 9.509 | 9.524 | 9.447 | 9.498 | 160,501 | -0.03(-0.27%) |
May 17, 2012 | 9.747 | 9.747 | 9.524 | 9.524 | 204,378 | -0.19(-1.92%) |
May 16, 2012 | 9.725 | 9.777 | 9.707 | 9.710 | 121,513 | -0.03(-0.26%) |
May 15, 2012 | 9.732 | 9.831 | 9.707 | 9.736 | 91,016 | -0.04(-0.41%) |
May 14, 2012 | 9.747 | 9.835 | 9.736 | 9.776 | 136,389 | +0.01(+0.07%) |
May 11, 2012 | 9.769 | 9.816 | 9.743 | 9.769 | 84,680 | -0.07(-0.69%) |
May 10, 2012 | 9.780 | 9.846 | 9.714 | 9.837 | 127,792 | +0.06(+0.58%) |
May 09, 2012 | 9.817 | 9.817 | 9.740 | 9.780 | 101,243 | +0.01(+0.08%) |
May 08, 2012 | 9.755 | 9.773 | 9.736 | 9.773 | 84,260 | +0.02(+0.19%) |
May 07, 2012 | 9.747 | 9.795 | 9.737 | 9.755 | 82,839 | -0.02(-0.22%) |
May 04, 2012 | 9.784 | 9.805 | 9.729 | 9.776 | 91,942 | -0.01(-0.07%) |
May 03, 2012 | 9.751 | 9.816 | 9.751 | 9.784 | 102,101 | +0.00(+0.04%) |
May 02, 2012 | 9.733 | 9.784 | 9.729 | 9.780 | 131,988 | -0.00(-0.04%) |
May 01, 2012 | 9.740 | 9.784 | 9.707 | 9.784 | 156,863 | +0.06(+0.60%) |
Apr 30, 2012 | 9.682 | 9.755 | 9.682 | 9.725 | 99,704 | +0.02(+0.21%) |
Apr 27, 2012 | 9.664 | 9.718 | 9.660 | 9.705 | 92,121 | +0.04(+0.43%) |
Apr 26, 2012 | 9.631 | 9.704 | 9.631 | 9.664 | 136,792 | +0.01(+0.08%) |
Apr 25, 2012 | 9.638 | 9.656 | 9.591 | 9.656 | 110,369 | +0.03(+0.26%) |
Apr 24, 2012 | 9.551 | 9.631 | 9.551 | 9.631 | 121,953 | +0.07(+0.68%) |
Apr 23, 2012 | 9.584 | 9.598 | 9.533 | 9.565 | 128,909 | -0.01(-0.08%) |
Apr 20, 2012 | 9.569 | 9.635 | 9.536 | 9.573 | 76,754 | -0.01(-0.11%) |
Apr 19, 2012 | 9.547 | 9.609 | 9.518 | 9.584 | 184,734 | +0.04(+0.42%) |
Apr 18, 2012 | 9.493 | 9.558 | 9.485 | 9.544 | 65,096 | +0.03(+0.34%) |
Apr 17, 2012 | 9.467 | 9.553 | 9.435 | 9.511 | 119,159 | +0.05(+0.58%) |
Apr 16, 2012 | 9.515 | 9.522 | 9.406 | 9.456 | 129,632 | -0.04(-0.42%) |
Apr 13, 2012 | 9.431 | 9.511 | 9.420 | 9.496 | 111,499 | +0.03(+0.31%) |
Apr 12, 2012 | 9.445 | 9.500 | 9.424 | 9.467 | 76,682 | -0.01(-0.15%) |
Apr 11, 2012 | 9.395 | 9.494 | 9.395 | 9.482 | 140,883 | +0.11(+1.20%) |
Apr 10, 2012 | 9.547 | 9.579 | 9.351 | 9.369 | 253,606 | -0.20(-2.13%) |
Apr 09, 2012 | 9.479 | 9.573 | 9.472 | 9.573 | 122,969 | +0.05(+0.57%) |
Apr 05, 2012 | 9.486 | 9.562 | 9.482 | 9.519 | 91,841 | +0.00(+0.00%) |
Apr 04, 2012 | 9.515 | 9.551 | 9.490 | 9.519 | 124,575 | -0.02(-0.23%) |
Apr 03, 2012 | 9.529 | 9.569 | 9.529 | 9.540 | 112,218 | -0.02(-0.23%) |
Apr 02, 2012 | 9.482 | 9.562 | 9.479 | 9.562 | 82,708 | +0.05(+0.49%) |
Mar 30, 2012 | 9.519 | 9.573 | 9.493 | 9.515 | 157,602 | -0.05(-0.49%) |
Mar 29, 2012 | 9.537 | 9.566 | 9.490 | 9.562 | 133,010 | -0.05(-0.56%) |
Mar 28, 2012 | 9.616 | 9.638 | 9.569 | 9.616 | 173,030 | +0.01(+0.15%) |
Mar 27, 2012 | 9.569 | 9.638 | 9.569 | 9.602 | 149,081 | +0.04(+0.38%) |
Mar 26, 2012 | 9.519 | 9.620 | 9.508 | 9.566 | 129,441 | +0.05(+0.57%) |
Mar 23, 2012 | 9.479 | 9.525 | 9.446 | 9.511 | 179,330 | +0.05(+0.53%) |
Mar 22, 2012 | 9.425 | 9.493 | 9.425 | 9.461 | 122,581 | +0.01(+0.11%) |
Mar 21, 2012 | 9.360 | 9.490 | 9.360 | 9.450 | 194,052 | +0.06(+0.62%) |
Mar 20, 2012 | 9.425 | 9.511 | 9.345 | 9.392 | 283,047 | -0.07(-0.73%) |
Mar 19, 2012 | 9.446 | 9.493 | 9.392 | 9.461 | 154,484 | +0.04(+0.46%) |
Mar 16, 2012 | 9.620 | 9.620 | 9.396 | 9.417 | 317,123 | -0.23(-2.36%) |
Mar 15, 2012 | 9.688 | 9.688 | 9.594 | 9.645 | 136,613 | -0.02(-0.22%) |
Mar 14, 2012 | 9.688 | 9.703 | 9.641 | 9.667 | 126,209 | -0.04(-0.45%) |
Mar 13, 2012 | 9.699 | 9.732 | 9.645 | 9.710 | 155,868 | -0.03(-0.26%) |
Mar 12, 2012 | 9.677 | 9.746 | 9.677 | 9.735 | 103,409 | +0.05(+0.56%) |
Mar 09, 2012 | 9.688 | 9.746 | 9.659 | 9.681 | 163,293 | -0.06(-0.59%) |
Mar 08, 2012 | 9.663 | 9.750 | 9.612 | 9.739 | 108,975 | +0.09(+0.94%) |
Mar 07, 2012 | 9.559 | 9.659 | 9.559 | 9.649 | 102,398 | +0.08(+0.82%) |
Mar 06, 2012 | 9.634 | 9.645 | 9.552 | 9.570 | 121,916 | -0.08(-0.85%) |
Mar 05, 2012 | 9.566 | 9.652 | 9.566 | 9.652 | 138,354 | +0.10(+1.01%) |
Mar 02, 2012 | 9.649 | 9.717 | 9.509 | 9.555 | 324,834 | -0.11(-1.15%) |