Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.080 | 8.220 | 8.010 | 8.070 | 121,718 | -0.03(-0.37%) |
May 30, 2012 | 8.260 | 8.310 | 8.100 | 8.100 | 50,994 | -0.28(-3.34%) |
May 29, 2012 | 8.310 | 8.450 | 8.180 | 8.380 | 48,232 | +0.16(+1.95%) |
May 25, 2012 | 8.360 | 8.380 | 8.190 | 8.220 | 39,607 | -0.12(-1.44%) |
May 24, 2012 | 8.420 | 8.440 | 8.210 | 8.340 | 34,562 | -0.06(-0.71%) |
May 23, 2012 | 8.380 | 8.450 | 8.170 | 8.400 | 53,127 | -0.11(-1.29%) |
May 22, 2012 | 8.670 | 8.750 | 8.430 | 8.510 | 70,549 | -0.21(-2.41%) |
May 21, 2012 | 8.490 | 8.730 | 8.320 | 8.720 | 74,049 | +0.26(+3.07%) |
May 18, 2012 | 8.360 | 8.560 | 8.270 | 8.460 | 77,987 | +0.07(+0.83%) |
May 17, 2012 | 8.450 | 8.590 | 8.370 | 8.390 | 63,042 | -0.07(-0.83%) |
May 16, 2012 | 8.550 | 8.680 | 8.440 | 8.460 | 30,996 | -0.06(-0.70%) |
May 15, 2012 | 8.580 | 8.760 | 8.470 | 8.520 | 36,255 | -0.09(-1.05%) |
May 14, 2012 | 8.490 | 8.770 | 8.470 | 8.610 | 70,124 | -0.02(-0.23%) |
May 11, 2012 | 8.680 | 8.790 | 8.500 | 8.630 | 61,284 | -0.16(-1.82%) |
May 10, 2012 | 8.830 | 8.920 | 8.680 | 8.790 | 25,977 | +0.01(+0.11%) |
May 09, 2012 | 9.060 | 9.150 | 8.780 | 8.780 | 47,187 | -0.37(-4.04%) |
May 08, 2012 | 8.560 | 9.190 | 8.560 | 9.150 | 63,330 | +0.50(+5.78%) |
May 07, 2012 | 8.460 | 8.790 | 8.340 | 8.650 | 66,025 | +0.13(+1.53%) |
May 04, 2012 | 8.810 | 8.830 | 8.480 | 8.520 | 81,191 | -0.40(-4.48%) |
May 03, 2012 | 9.250 | 9.270 | 8.861 | 8.920 | 62,191 | -0.38(-4.09%) |
May 02, 2012 | 9.400 | 9.450 | 9.220 | 9.300 | 58,547 | -0.21(-2.21%) |
May 01, 2012 | 9.580 | 9.890 | 9.490 | 9.510 | 90,629 | -0.10(-1.04%) |
Apr 30, 2012 | 9.740 | 9.740 | 9.540 | 9.610 | 61,705 | -0.17(-1.74%) |
Apr 27, 2012 | 9.570 | 9.790 | 9.400 | 9.780 | 59,549 | +0.21(+2.19%) |
Apr 26, 2012 | 9.430 | 9.600 | 9.430 | 9.570 | 38,105 | +0.11(+1.16%) |
Apr 25, 2012 | 9.490 | 9.740 | 9.400 | 9.460 | 66,811 | +0.08(+0.85%) |
Apr 24, 2012 | 9.110 | 9.410 | 9.110 | 9.380 | 86,923 | +0.24(+2.63%) |
Apr 23, 2012 | 8.970 | 9.220 | 8.950 | 9.140 | 83,961 | +0.00(+0.00%) |
Apr 20, 2012 | 9.120 | 9.260 | 9.100 | 9.140 | 70,179 | +0.13(+1.44%) |
Apr 19, 2012 | 9.230 | 9.260 | 8.950 | 9.010 | 72,372 | -0.20(-2.17%) |
Apr 18, 2012 | 9.370 | 9.370 | 9.170 | 9.210 | 60,421 | -0.26(-2.75%) |
Apr 17, 2012 | 9.440 | 9.580 | 9.340 | 9.470 | 62,562 | +0.11(+1.18%) |
Apr 16, 2012 | 9.020 | 9.460 | 8.940 | 9.360 | 95,667 | +0.36(+4.00%) |
Apr 13, 2012 | 9.200 | 9.200 | 8.960 | 9.000 | 74,067 | -0.27(-2.91%) |
Apr 12, 2012 | 9.210 | 9.300 | 9.170 | 9.270 | 62,015 | +0.04(+0.43%) |
Apr 11, 2012 | 9.100 | 9.240 | 9.030 | 9.230 | 73,279 | +0.22(+2.44%) |
Apr 10, 2012 | 9.130 | 9.190 | 8.960 | 9.010 | 121,729 | -0.18(-1.96%) |
Apr 09, 2012 | 9.110 | 9.300 | 9.001 | 9.190 | 90,308 | -0.15(-1.61%) |
Apr 05, 2012 | 9.290 | 9.370 | 9.250 | 9.340 | 36,571 | -0.02(-0.21%) |
Apr 04, 2012 | 9.560 | 9.590 | 9.330 | 9.360 | 67,638 | -0.34(-3.51%) |
Apr 03, 2012 | 10.00 | 10.02 | 9.650 | 9.700 | 53,341 | -0.35(-3.48%) |
Apr 02, 2012 | 9.840 | 10.20 | 9.820 | 10.05 | 102,107 | +0.17(+1.72%) |
Mar 30, 2012 | 10.19 | 10.19 | 9.880 | 9.880 | 61,475 | -0.22(-2.18%) |
Mar 29, 2012 | 10.22 | 10.23 | 10.01 | 10.10 | 42,635 | -0.23(-2.23%) |
Mar 28, 2012 | 10.68 | 10.72 | 10.19 | 10.33 | 111,938 | -0.36(-3.37%) |
Mar 27, 2012 | 10.66 | 10.90 | 10.66 | 10.69 | 57,429 | -0.01(-0.09%) |
Mar 26, 2012 | 10.29 | 10.75 | 10.26 | 10.70 | 94,649 | +0.54(+5.31%) |
Mar 23, 2012 | 9.900 | 10.19 | 9.810 | 10.16 | 62,938 | +0.23(+2.32%) |
Mar 22, 2012 | 10.24 | 10.24 | 9.880 | 9.930 | 34,318 | -0.45(-4.34%) |
Mar 21, 2012 | 10.36 | 10.43 | 10.30 | 10.38 | 49,063 | +0.02(+0.19%) |
Mar 20, 2012 | 10.36 | 10.47 | 10.30 | 10.36 | 52,289 | -0.13(-1.24%) |
Mar 19, 2012 | 10.24 | 10.65 | 10.22 | 10.49 | 65,845 | +0.21(+2.04%) |
Mar 16, 2012 | 10.21 | 10.31 | 9.970 | 10.28 | 202,393 | +0.11(+1.08%) |
Mar 15, 2012 | 10.24 | 10.24 | 9.970 | 10.17 | 40,016 | -0.04(-0.39%) |
Mar 14, 2012 | 10.27 | 10.36 | 10.05 | 10.21 | 70,075 | -0.11(-1.07%) |
Mar 13, 2012 | 10.07 | 10.34 | 9.920 | 10.32 | 65,991 | +0.40(+4.03%) |
Mar 12, 2012 | 9.970 | 10.01 | 9.830 | 9.920 | 48,317 | -0.15(-1.49%) |
Mar 09, 2012 | 9.840 | 10.15 | 9.800 | 10.07 | 86,882 | +0.19(+1.92%) |
Mar 08, 2012 | 10.08 | 10.08 | 9.720 | 9.880 | 60,017 | -0.14(-1.40%) |
Mar 07, 2012 | 10.01 | 10.04 | 9.810 | 10.02 | 56,305 | +0.00(+0.00%) |
Mar 06, 2012 | 10.31 | 10.40 | 9.990 | 10.02 | 62,676 | -0.44(-4.21%) |
Mar 05, 2012 | 9.990 | 10.50 | 9.900 | 10.46 | 72,178 | +0.40(+3.98%) |
Mar 02, 2012 | 10.60 | 10.61 | 9.940 | 10.06 | 138,497 | -0.59(-5.54%) |