Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.176 | 9.254 | 9.176 | 9.241 | 926,378 | +0.06(+0.64%) |
May 30, 2012 | 9.165 | 9.244 | 9.096 | 9.182 | 274,563 | -0.04(-0.48%) |
May 29, 2012 | 9.204 | 9.259 | 9.096 | 9.227 | 372,376 | +0.06(+0.66%) |
May 25, 2012 | 9.220 | 9.241 | 9.122 | 9.167 | 149,310 | -0.08(-0.92%) |
May 24, 2012 | 9.241 | 9.251 | 9.150 | 9.251 | 187,489 | +0.01(+0.12%) |
May 23, 2012 | 9.133 | 9.267 | 9.119 | 9.241 | 322,463 | +0.00(+0.03%) |
May 22, 2012 | 9.154 | 9.259 | 9.083 | 9.237 | 461,871 | +0.05(+0.55%) |
May 21, 2012 | 9.208 | 9.208 | 8.886 | 9.187 | 710,838 | +0.02(+0.25%) |
May 18, 2012 | 9.313 | 9.362 | 9.098 | 9.163 | 349,124 | -0.19(-2.01%) |
May 17, 2012 | 9.579 | 9.618 | 9.349 | 9.351 | 263,226 | -0.22(-2.32%) |
May 16, 2012 | 9.613 | 9.730 | 9.561 | 9.573 | 384,466 | -0.03(-0.27%) |
May 15, 2012 | 9.327 | 9.675 | 9.327 | 9.599 | 262,213 | +0.25(+2.69%) |
May 14, 2012 | 9.308 | 9.442 | 9.291 | 9.348 | 314,009 | -0.06(-0.69%) |
May 11, 2012 | 9.487 | 9.532 | 9.350 | 9.413 | 217,436 | -0.12(-1.24%) |
May 10, 2012 | 9.513 | 9.572 | 9.469 | 9.532 | 354,805 | +0.06(+0.68%) |
May 09, 2012 | 9.421 | 9.529 | 9.410 | 9.467 | 656,529 | -0.00(-0.03%) |
May 08, 2012 | 9.467 | 9.533 | 9.151 | 9.470 | 673,957 | +0.39(+4.31%) |
May 07, 2012 | 9.002 | 9.107 | 8.868 | 9.079 | 292,770 | +0.08(+0.84%) |
May 04, 2012 | 9.096 | 9.125 | 8.953 | 9.003 | 419,159 | -0.15(-1.60%) |
May 03, 2012 | 9.122 | 9.163 | 8.989 | 9.150 | 304,736 | -0.00(-0.05%) |
May 02, 2012 | 9.030 | 9.154 | 8.953 | 9.154 | 628,524 | +0.09(+1.04%) |
May 01, 2012 | 9.180 | 9.358 | 9.017 | 9.060 | 482,272 | -0.08(-0.89%) |
Apr 30, 2012 | 9.241 | 9.247 | 9.123 | 9.142 | 872,927 | -0.10(-1.07%) |
Apr 27, 2012 | 9.009 | 9.291 | 9.009 | 9.241 | 1,058,384 | +0.22(+2.39%) |
Apr 26, 2012 | 9.009 | 9.086 | 9.000 | 9.025 | 375,895 | +0.00(+0.05%) |
Apr 25, 2012 | 9.241 | 9.241 | 8.989 | 9.020 | 704,176 | -0.14(-1.56%) |
Apr 24, 2012 | 9.009 | 9.163 | 9.003 | 9.163 | 333,644 | +0.16(+1.78%) |
Apr 23, 2012 | 8.936 | 9.030 | 8.914 | 9.003 | 359,656 | -0.02(-0.22%) |
Apr 20, 2012 | 9.009 | 9.036 | 8.851 | 9.023 | 289,335 | +0.11(+1.19%) |
Apr 19, 2012 | 9.009 | 9.077 | 8.820 | 8.917 | 191,340 | -0.09(-0.99%) |
Apr 18, 2012 | 9.009 | 9.119 | 8.956 | 9.006 | 631,011 | -0.08(-0.92%) |
Apr 17, 2012 | 9.048 | 9.230 | 9.002 | 9.090 | 474,156 | +0.10(+1.10%) |
Apr 16, 2012 | 8.949 | 9.048 | 8.840 | 8.991 | 266,725 | +0.06(+0.62%) |
Apr 13, 2012 | 9.005 | 9.005 | 8.874 | 8.936 | 223,916 | -0.09(-1.01%) |
Apr 12, 2012 | 9.009 | 9.086 | 8.992 | 9.026 | 954,468 | +0.02(+0.19%) |
Apr 11, 2012 | 8.960 | 9.009 | 8.889 | 9.009 | 269,498 | +0.14(+1.54%) |
Apr 10, 2012 | 8.959 | 9.011 | 8.842 | 8.872 | 790,184 | -0.11(-1.27%) |
Apr 09, 2012 | 8.914 | 8.997 | 8.797 | 8.986 | 1,162,444 | -0.01(-0.15%) |
Apr 05, 2012 | 9.057 | 9.112 | 8.994 | 9.000 | 278,913 | -0.08(-0.93%) |
Apr 04, 2012 | 9.009 | 9.157 | 8.945 | 9.085 | 680,950 | -0.03(-0.30%) |
Apr 03, 2012 | 8.940 | 9.133 | 8.785 | 9.113 | 774,088 | +0.36(+4.15%) |
Apr 02, 2012 | 8.603 | 8.749 | 8.540 | 8.749 | 505,524 | +0.14(+1.63%) |
Mar 30, 2012 | 8.859 | 8.859 | 8.608 | 8.609 | 211,183 | -0.17(-1.91%) |
Mar 29, 2012 | 8.692 | 8.811 | 8.692 | 8.777 | 148,264 | +0.05(+0.58%) |
Mar 28, 2012 | 8.828 | 8.831 | 8.567 | 8.726 | 242,415 | -0.06(-0.74%) |
Mar 27, 2012 | 8.778 | 8.919 | 8.691 | 8.791 | 218,650 | +0.00(+0.05%) |
Mar 26, 2012 | 8.905 | 8.963 | 8.748 | 8.786 | 475,000 | -0.03(-0.35%) |
Mar 23, 2012 | 8.817 | 8.855 | 8.780 | 8.817 | 442,099 | +0.03(+0.30%) |
Mar 22, 2012 | 8.803 | 8.886 | 8.729 | 8.791 | 540,087 | -0.07(-0.76%) |
Mar 21, 2012 | 8.800 | 8.946 | 8.723 | 8.859 | 548,107 | +0.07(+0.84%) |
Mar 20, 2012 | 8.783 | 8.834 | 8.742 | 8.785 | 243,201 | -0.07(-0.75%) |
Mar 19, 2012 | 8.580 | 8.880 | 8.547 | 8.851 | 410,711 | +0.29(+3.40%) |
Mar 16, 2012 | 8.589 | 8.589 | 8.330 | 8.560 | 500,979 | -0.07(-0.79%) |
Mar 15, 2012 | 8.855 | 8.866 | 8.410 | 8.628 | 249,785 | -0.22(-2.47%) |
Mar 14, 2012 | 8.794 | 8.971 | 8.760 | 8.846 | 470,435 | +0.03(+0.37%) |
Mar 13, 2012 | 8.216 | 8.902 | 8.189 | 8.814 | 405,491 | +0.82(+10.21%) |
Mar 12, 2012 | 8.139 | 8.147 | 7.950 | 7.998 | 104,215 | -0.14(-1.76%) |
Mar 09, 2012 | 7.990 | 8.241 | 7.965 | 8.141 | 123,733 | +0.14(+1.79%) |
Mar 08, 2012 | 7.916 | 8.032 | 7.828 | 7.998 | 136,732 | +0.09(+1.19%) |
Mar 07, 2012 | 7.716 | 7.904 | 7.716 | 7.904 | 145,128 | +0.22(+2.83%) |
Mar 06, 2012 | 7.785 | 7.882 | 7.673 | 7.687 | 167,166 | -0.20(-2.54%) |
Mar 05, 2012 | 7.688 | 7.924 | 7.688 | 7.887 | 142,752 | +0.20(+2.58%) |
Mar 02, 2012 | 7.931 | 8.065 | 7.682 | 7.688 | 299,386 | -0.26(-3.27%) |