Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.750 | 10.15 | 9.500 | 9.880 | 206,911 | +0.14(+1.44%) |
May 30, 2012 | 9.500 | 9.980 | 9.500 | 9.740 | 77,224 | +0.17(+1.78%) |
May 29, 2012 | 9.780 | 9.800 | 9.530 | 9.570 | 52,655 | -0.10(-1.03%) |
May 25, 2012 | 9.590 | 9.730 | 9.500 | 9.670 | 52,067 | +0.12(+1.26%) |
May 24, 2012 | 9.680 | 9.760 | 9.320 | 9.550 | 31,938 | -0.11(-1.14%) |
May 23, 2012 | 9.470 | 9.730 | 9.350 | 9.660 | 69,391 | +0.04(+0.42%) |
May 22, 2012 | 9.950 | 10.04 | 9.520 | 9.620 | 78,415 | -0.35(-3.51%) |
May 21, 2012 | 9.780 | 9.980 | 9.690 | 9.970 | 74,764 | +0.26(+2.68%) |
May 18, 2012 | 9.800 | 9.810 | 9.350 | 9.710 | 232,442 | -0.10(-1.02%) |
May 17, 2012 | 9.940 | 10.14 | 9.790 | 9.810 | 97,262 | -0.13(-1.31%) |
May 16, 2012 | 10.00 | 10.23 | 9.930 | 9.940 | 65,006 | -0.04(-0.40%) |
May 15, 2012 | 9.720 | 10.07 | 9.700 | 9.980 | 91,436 | +0.22(+2.25%) |
May 14, 2012 | 9.900 | 9.930 | 9.630 | 9.760 | 87,205 | -0.27(-2.69%) |
May 11, 2012 | 10.03 | 10.12 | 9.970 | 10.03 | 67,912 | -0.13(-1.28%) |
May 10, 2012 | 10.23 | 10.23 | 10.06 | 10.16 | 59,846 | +0.06(+0.59%) |
May 09, 2012 | 10.02 | 10.15 | 10.01 | 10.10 | 108,835 | -0.10(-0.98%) |
May 08, 2012 | 10.05 | 10.24 | 9.900 | 10.20 | 97,287 | +0.03(+0.29%) |
May 07, 2012 | 10.00 | 10.23 | 10.00 | 10.17 | 69,442 | +0.10(+0.99%) |
May 04, 2012 | 10.22 | 10.37 | 10.00 | 10.07 | 162,404 | -0.23(-2.23%) |
May 03, 2012 | 10.00 | 10.40 | 9.980 | 10.30 | 204,848 | +0.25(+2.49%) |
May 02, 2012 | 9.790 | 10.14 | 9.790 | 10.05 | 214,142 | +0.21(+2.13%) |
May 01, 2012 | 9.710 | 10.00 | 9.660 | 9.840 | 507,939 | +0.15(+1.55%) |
Apr 30, 2012 | 9.670 | 9.800 | 9.590 | 9.690 | 150,622 | +0.00(+0.00%) |
Apr 27, 2012 | 9.690 | 9.760 | 9.530 | 9.690 | 208,585 | +0.06(+0.62%) |
Apr 26, 2012 | 9.630 | 9.675 | 9.530 | 9.630 | 127,848 | -0.01(-0.10%) |
Apr 25, 2012 | 9.540 | 9.730 | 9.480 | 9.640 | 197,438 | +0.28(+2.99%) |
Apr 24, 2012 | 9.080 | 9.410 | 9.000 | 9.360 | 42,574 | +0.25(+2.74%) |
Apr 23, 2012 | 9.070 | 9.150 | 8.900 | 9.110 | 62,999 | -0.18(-1.94%) |
Apr 20, 2012 | 9.160 | 9.500 | 9.140 | 9.290 | 118,276 | +0.25(+2.77%) |
Apr 19, 2012 | 9.320 | 9.460 | 8.990 | 9.040 | 131,287 | -0.28(-3.00%) |
Apr 18, 2012 | 9.290 | 9.480 | 9.230 | 9.320 | 151,051 | -0.05(-0.53%) |
Apr 17, 2012 | 9.180 | 9.520 | 9.060 | 9.370 | 58,362 | +0.31(+3.42%) |
Apr 16, 2012 | 8.940 | 9.260 | 8.800 | 9.060 | 50,310 | +0.21(+2.37%) |
Apr 13, 2012 | 9.050 | 9.070 | 8.790 | 8.850 | 66,478 | -0.22(-2.43%) |
Apr 12, 2012 | 8.920 | 9.220 | 8.910 | 9.070 | 74,388 | +0.12(+1.34%) |
Apr 11, 2012 | 9.030 | 9.050 | 8.790 | 8.950 | 84,464 | +0.04(+0.45%) |
Apr 10, 2012 | 9.260 | 9.280 | 8.840 | 8.910 | 115,365 | -0.35(-3.78%) |
Apr 09, 2012 | 9.280 | 9.370 | 9.140 | 9.260 | 73,937 | -0.23(-2.42%) |
Apr 05, 2012 | 9.330 | 9.530 | 9.330 | 9.490 | 52,637 | +0.11(+1.17%) |
Apr 04, 2012 | 9.440 | 9.550 | 9.360 | 9.380 | 98,120 | -0.15(-1.57%) |
Apr 03, 2012 | 9.280 | 9.690 | 9.280 | 9.530 | 366,880 | +0.18(+1.93%) |
Apr 02, 2012 | 9.220 | 9.380 | 9.100 | 9.350 | 117,309 | +0.11(+1.19%) |
Mar 30, 2012 | 9.400 | 9.450 | 9.230 | 9.240 | 152,455 | -0.08(-0.86%) |
Mar 29, 2012 | 9.080 | 9.379 | 9.080 | 9.320 | 118,261 | +0.14(+1.53%) |
Mar 28, 2012 | 9.300 | 9.310 | 9.090 | 9.180 | 128,721 | -0.08(-0.86%) |
Mar 27, 2012 | 9.150 | 9.340 | 9.090 | 9.260 | 90,897 | +0.11(+1.20%) |
Mar 26, 2012 | 9.140 | 9.250 | 8.940 | 9.150 | 157,595 | +0.14(+1.55%) |
Mar 23, 2012 | 8.890 | 9.070 | 8.770 | 9.010 | 57,031 | +0.11(+1.24%) |
Mar 22, 2012 | 8.880 | 9.090 | 8.840 | 8.900 | 83,581 | -0.07(-0.78%) |
Mar 21, 2012 | 9.010 | 9.030 | 8.950 | 8.970 | 77,522 | -0.04(-0.44%) |
Mar 20, 2012 | 9.180 | 9.339 | 9.000 | 9.010 | 72,259 | -0.28(-3.01%) |
Mar 19, 2012 | 9.340 | 9.450 | 9.260 | 9.290 | 99,097 | -0.03(-0.32%) |
Mar 16, 2012 | 9.400 | 9.500 | 9.260 | 9.320 | 164,638 | -0.08(-0.85%) |
Mar 15, 2012 | 9.300 | 9.421 | 9.095 | 9.400 | 140,547 | +0.13(+1.40%) |
Mar 14, 2012 | 9.370 | 9.390 | 9.180 | 9.270 | 32,585 | -0.09(-0.96%) |
Mar 13, 2012 | 9.400 | 9.490 | 9.280 | 9.360 | 195,685 | +0.08(+0.86%) |
Mar 12, 2012 | 9.020 | 9.470 | 8.970 | 9.280 | 154,186 | +0.26(+2.88%) |
Mar 09, 2012 | 8.640 | 9.060 | 8.640 | 9.020 | 125,762 | +0.37(+4.28%) |
Mar 08, 2012 | 8.410 | 8.710 | 8.360 | 8.650 | 119,731 | +0.34(+4.09%) |
Mar 07, 2012 | 8.120 | 8.360 | 8.120 | 8.310 | 52,204 | +0.24(+2.97%) |
Mar 06, 2012 | 8.030 | 8.110 | 7.880 | 8.070 | 160,394 | -0.10(-1.22%) |
Mar 05, 2012 | 8.050 | 8.170 | 7.870 | 8.170 | 49,923 | +0.07(+0.86%) |
Mar 02, 2012 | 8.520 | 8.520 | 8.080 | 8.100 | 120,382 | -0.41(-4.82%) |